United Parcel Service (NY: UPS )

205.30 USD -3.17 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 70.02 71.80 69.95 71.75 6,993,595 +3.34(+4.88%)
Nov 29, 2011 68.60 69.12 68.34 68.41 3,121,193 +0.17(+0.25%)
Nov 28, 2011 68.19 68.78 67.74 68.24 4,618,531 +1.78(+2.68%)
Nov 25, 2011 66.52 67.15 66.46 66.46 1,690,685 -0.44(-0.66%)
Nov 23, 2011 67.54 67.57 66.90 66.90 5,295,351 -1.14(-1.68%)
Nov 22, 2011 68.20 68.75 67.84 68.04 3,331,211 -0.18(-0.26%)
Nov 21, 2011 68.12 68.38 67.61 68.22 4,399,159 -0.92(-1.33%)
Nov 18, 2011 69.30 69.47 68.80 69.14 3,691,490 +0.21(+0.30%)
Nov 17, 2011 69.01 69.81 68.49 68.93 4,913,316 -0.38(-0.55%)
Nov 16, 2011 70.06 70.22 69.14 69.31 4,903,849 -1.26(-1.79%)
Nov 15, 2011 70.07 71.05 70.07 70.57 4,446,310 +0.32(+0.46%)
Nov 14, 2011 70.43 70.78 69.89 70.25 3,116,015 -0.53(-0.75%)
Nov 11, 2011 70.72 71.30 70.65 70.78 3,051,663 +0.90(+1.29%)
Nov 10, 2011 69.93 70.33 69.42 69.88 4,910,095 +0.89(+1.29%)
Nov 09, 2011 69.97 70.18 68.60 68.99 5,679,788 -2.56(-3.58%)
Nov 08, 2011 70.65 71.67 70.37 71.55 4,106,495 +1.09(+1.55%)
Nov 07, 2011 69.88 70.74 69.36 70.46 3,150,788 +0.47(+0.67%)
Nov 04, 2011 70.06 70.19 69.02 69.99 4,583,340 -0.57(-0.81%)
Nov 03, 2011 69.88 70.80 69.18 70.56 3,802,179 +1.21(+1.74%)
Nov 02, 2011 69.47 70.00 68.73 69.35 3,443,632 +0.75(+1.09%)
Nov 01, 2011 69.20 69.69 68.34 68.60 5,587,382 -1.64(-2.33%)
Oct 31, 2011 70.73 71.21 70.22 70.24 3,633,694 -1.25(-1.75%)
Oct 28, 2011 71.17 72.04 71.12 71.49 3,817,864 -0.06(-0.08%)
Oct 27, 2011 70.77 72.00 70.34 71.55 5,828,409 +2.17(+3.13%)
Oct 26, 2011 69.50 70.20 68.25 69.38 5,992,520 +0.03(+0.04%)
Oct 25, 2011 69.30 70.00 68.22 69.35 6,196,965 -1.52(-2.14%)
Oct 24, 2011 70.34 71.64 70.21 70.87 6,008,989 +0.81(+1.16%)
Oct 21, 2011 69.86 70.71 69.51 70.06 7,502,669 +0.86(+1.24%)
Oct 20, 2011 68.96 69.76 68.15 69.20 3,581,634 +0.38(+0.55%)
Oct 19, 2011 69.30 69.71 68.51 68.82 3,320,781 -0.43(-0.62%)
Oct 18, 2011 67.96 69.93 67.61 69.25 4,269,450 +1.24(+1.82%)
Oct 17, 2011 68.54 69.20 67.79 68.01 3,773,212 -0.95(-1.38%)
Oct 14, 2011 68.94 69.29 68.30 68.96 3,865,665 +0.87(+1.28%)
Oct 13, 2011 68.01 68.40 67.75 68.09 3,311,987 -0.47(-0.69%)
Oct 12, 2011 68.25 69.32 68.24 68.56 4,852,303 +0.61(+0.90%)
Oct 11, 2011 67.43 68.15 67.26 67.95 2,737,127 +0.09(+0.13%)
Oct 10, 2011 67.50 67.86 67.11 67.86 3,490,894 +1.60(+2.41%)
Oct 07, 2011 66.95 67.00 65.51 66.26 5,510,942 -0.26(-0.39%)
Oct 06, 2011 66.15 66.62 64.86 66.52 4,255,527 +0.95(+1.45%)
Oct 05, 2011 64.11 65.87 63.95 65.57 6,314,081 +1.51(+2.36%)
Oct 04, 2011 61.63 64.17 61.27 64.06 8,311,350 +1.84(+2.96%)
Oct 03, 2011 63.31 64.16 62.21 62.22 6,138,856 -0.93(-1.47%)
Sep 30, 2011 64.02 64.69 63.12 63.15 6,157,434 -1.52(-2.35%)
Sep 29, 2011 64.17 64.68 63.51 64.67 5,197,471 +1.52(+2.41%)
Sep 28, 2011 64.27 64.50 63.06 63.15 4,261,593 -0.86(-1.34%)
Sep 27, 2011 64.76 65.19 63.68 64.01 5,103,728 +0.80(+1.27%)
Sep 26, 2011 62.46 63.32 61.84 63.21 5,465,985 +1.21(+1.95%)
Sep 23, 2011 61.89 62.53 61.12 62.00 9,247,689 -0.17(-0.27%)
Sep 22, 2011 62.59 63.36 61.37 62.17 12,778,047 -2.17(-3.37%)
Sep 21, 2011 66.10 66.10 64.31 64.34 6,586,190 -1.87(-2.82%)
Sep 20, 2011 66.15 67.30 65.33 66.21 5,804,194 +0.41(+0.62%)
Sep 19, 2011 65.55 66.00 64.71 65.80 6,386,197 -0.79(-1.19%)
Sep 16, 2011 66.32 66.77 65.20 66.59 8,253,406 +0.41(+0.62%)
Sep 15, 2011 67.03 67.49 65.69 66.18 7,860,637 +0.02(+0.03%)
Sep 14, 2011 65.34 67.45 64.77 66.16 8,361,758 +1.49(+2.30%)
Sep 13, 2011 63.93 65.26 63.90 64.67 6,061,061 +0.80(+1.25%)
Sep 12, 2011 63.13 63.94 62.39 63.87 6,720,237 -0.35(-0.55%)
Sep 09, 2011 64.25 64.78 63.61 64.22 6,722,127 -0.68(-1.05%)
Sep 08, 2011 64.70 65.77 64.54 64.90 4,822,101 -0.09(-0.14%)
Sep 07, 2011 65.27 65.41 64.38 64.99 7,151,244 +0.64(+0.99%)
Sep 06, 2011 64.28 64.70 63.33 64.35 7,389,487 -1.26(-1.92%)
Sep 02, 2011 66.00 66.20 65.28 65.61 5,251,984 -1.06(-1.59%)
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.