Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 49.27 49.40 48.99 49.04 2,648,474 -0.23(-0.46%)
Dec 29, 2011 48.80 49.34 48.79 49.27 2,874,669 +0.54(+1.10%)
Dec 28, 2011 49.23 49.27 48.58 48.73 3,130,853 -0.51(-1.03%)
Dec 27, 2011 49.18 49.46 49.00 49.24 1,995,141 +0.01(+0.03%)
Dec 23, 2011 49.01 49.23 48.85 49.23 2,791,493 +0.67(+1.38%)
Dec 21, 2011 48.75 48.86 48.18 48.56 4,634,673 -0.06(-0.12%)
Dec 20, 2011 48.12 48.77 47.99 48.62 5,394,000 +1.18(+2.49%)
Dec 19, 2011 48.24 48.45 47.27 47.44 5,574,840 -0.64(-1.34%)
Dec 16, 2011 48.30 48.51 47.81 48.08 10,354,403 +0.14(+0.29%)
Dec 15, 2011 48.06 48.40 47.83 47.94 9,492,224 +0.61(+1.29%)
Dec 14, 2011 47.43 47.84 47.16 47.33 7,036,348 -0.27(-0.58%)
Dec 13, 2011 48.28 48.55 47.35 47.61 8,225,168 -0.53(-1.10%)
Dec 12, 2011 48.13 48.17 47.59 48.14 6,203,364 -0.41(-0.84%)
Dec 09, 2011 48.50 48.67 48.08 48.54 5,584,563 +0.29(+0.60%)
Dec 08, 2011 48.84 49.11 48.11 48.26 8,588,177 -0.86(-1.76%)
Dec 07, 2011 48.06 49.36 47.91 49.12 11,317,088 +1.01(+2.10%)
Dec 06, 2011 48.37 48.41 47.90 48.11 5,176,415 -0.10(-0.21%)
Dec 05, 2011 48.20 48.54 47.91 48.21 7,103,950 +0.59(+1.24%)
Dec 02, 2011 48.08 48.30 47.57 47.62 6,130,027 -0.04(-0.08%)
Dec 01, 2011 47.95 48.06 47.57 47.66 5,620,927 -0.42(-0.86%)
Nov 30, 2011 46.92 48.11 46.87 48.08 10,437,559 +2.24(+4.88%)
Nov 29, 2011 45.97 46.31 45.79 45.84 4,658,210 +0.11(+0.25%)
Nov 28, 2011 45.69 46.09 45.39 45.72 6,892,905 +1.19(+2.68%)
Nov 25, 2011 44.57 44.99 44.53 44.53 2,523,255 -0.29(-0.66%)
Nov 23, 2011 45.25 45.27 44.83 44.83 7,903,022 -0.76(-1.68%)
Nov 22, 2011 45.70 46.07 45.46 45.59 4,971,650 -0.12(-0.26%)
Nov 21, 2011 45.64 45.82 45.30 45.71 6,565,504 -0.62(-1.33%)
Nov 18, 2011 46.43 46.55 46.10 46.33 5,509,347 +0.14(+0.30%)
Nov 17, 2011 46.24 46.78 45.89 46.19 7,332,856 -0.25(-0.55%)
Nov 16, 2011 46.94 47.05 46.33 46.44 7,318,727 -0.84(-1.79%)
Nov 15, 2011 46.95 47.61 46.95 47.28 6,635,875 +0.21(+0.46%)
Nov 14, 2011 47.19 47.43 46.83 47.07 4,650,482 -0.36(-0.75%)
Nov 11, 2011 47.39 47.77 47.34 47.43 4,554,440 +0.60(+1.29%)
Nov 10, 2011 46.86 47.12 46.51 46.82 7,328,048 +0.60(+1.29%)
Nov 09, 2011 46.88 47.02 45.96 46.23 8,476,773 -1.37(-2.87%)
Nov 08, 2011 46.99 47.67 46.81 47.59 6,173,587 +0.73(+1.55%)
Nov 07, 2011 46.48 47.05 46.14 46.87 4,736,804 +0.31(+0.67%)
Nov 04, 2011 46.60 46.69 45.91 46.56 6,890,462 -0.38(-0.81%)
Nov 03, 2011 46.48 47.09 46.02 46.93 5,716,087 +0.80(+1.74%)
Nov 02, 2011 46.21 46.56 45.72 46.13 5,177,058 +0.50(+1.09%)
Nov 01, 2011 46.03 46.36 45.46 45.63 8,399,910 -1.09(-2.33%)
Oct 31, 2011 47.05 47.37 46.71 46.72 5,462,791 -0.83(-1.75%)
Oct 28, 2011 47.34 47.92 47.31 47.55 5,739,667 -0.04(-0.08%)
Oct 27, 2011 47.07 47.89 46.79 47.59 8,762,263 +1.44(+3.13%)
Oct 26, 2011 46.23 46.70 45.40 46.15 9,008,983 +0.02(+0.04%)
Oct 25, 2011 46.10 46.56 45.38 46.13 9,316,340 -1.01(-2.14%)
Oct 24, 2011 46.79 47.65 46.70 47.14 9,033,742 +0.54(+1.16%)
Oct 21, 2011 46.47 47.03 46.24 46.60 11,279,298 +0.57(+1.24%)
Oct 20, 2011 45.87 46.40 45.33 46.03 5,384,526 +0.25(+0.55%)
Oct 19, 2011 46.10 46.37 45.57 45.78 4,992,367 -0.29(-0.62%)
Oct 18, 2011 45.21 46.52 44.97 46.06 6,418,569 +0.82(+1.82%)
Oct 17, 2011 45.59 46.03 45.09 45.24 5,672,539 -0.63(-1.38%)
Oct 14, 2011 45.86 46.09 45.43 45.87 5,811,530 +0.58(+1.28%)
Oct 13, 2011 45.24 45.50 45.07 45.29 4,979,146 -0.31(-0.69%)
Oct 12, 2011 45.40 46.11 45.39 45.60 7,294,813 +0.41(+0.90%)
Oct 11, 2011 44.85 45.33 44.74 45.20 4,114,918 +0.06(+0.13%)
Oct 10, 2011 44.90 45.14 44.64 45.14 5,248,110 +1.06(+2.41%)
Oct 07, 2011 44.53 44.57 43.58 44.07 8,284,992 -0.17(-0.39%)
Oct 06, 2011 44.00 44.31 43.14 44.25 6,397,637 +0.63(+1.45%)
Oct 05, 2011 42.64 43.81 42.54 43.62 9,492,409 +1.00(+2.36%)
Oct 04, 2011 40.99 42.68 40.76 42.61 12,495,046 +1.22(+2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.