Skip to main content

United Parcel Service (NY: UPS )

147.25 -0.08 (-0.05%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 49.44 49.84 49.36 49.42 4,976,337 -0.12(-0.24%)
Mar 30, 2011 49.54 49.80 49.54 49.54 5,963,101 +0.43(+0.88%)
Mar 29, 2011 48.73 49.14 48.60 49.10 3,728,299 +0.22(+0.45%)
Mar 28, 2011 48.05 49.24 48.05 48.88 6,768,168 +0.98(+2.05%)
Mar 25, 2011 47.97 48.27 47.87 47.90 5,206,624 -0.04(-0.08%)
Mar 24, 2011 47.75 47.97 47.61 47.94 5,991,516 +0.32(+0.67%)
Mar 23, 2011 47.65 47.81 47.44 47.62 6,686,482 -0.29(-0.60%)
Mar 22, 2011 48.40 48.49 47.77 47.91 5,916,838 -0.53(-1.08%)
Mar 21, 2011 48.70 48.81 48.41 48.43 5,755,300 +0.82(+1.73%)
Mar 18, 2011 48.26 48.27 47.40 47.61 8,953,249 -0.01(-0.01%)
Mar 17, 2011 48.28 48.41 47.32 47.61 12,429,716 +0.86(+1.85%)
Mar 16, 2011 47.71 47.73 46.68 46.75 11,452,768 -1.00(-2.09%)
Mar 15, 2011 47.58 48.67 47.50 47.75 8,308,494 -0.92(-1.89%)
Mar 14, 2011 48.77 48.94 48.07 48.67 7,207,534 -0.60(-1.21%)
Mar 11, 2011 48.54 49.55 48.54 49.26 7,128,432 +0.65(+1.34%)
Mar 10, 2011 48.11 49.05 48.04 48.61 7,329,826 -0.09(-0.19%)
Mar 09, 2011 48.19 48.90 47.89 48.71 6,104,241 +0.29(+0.59%)
Mar 08, 2011 47.99 48.73 47.79 48.42 5,854,749 +0.68(+1.42%)
Mar 07, 2011 48.32 48.50 47.40 47.74 5,411,626 -0.43(-0.88%)
Mar 04, 2011 48.91 48.97 47.63 48.17 7,394,807 -0.68(-1.39%)
Mar 03, 2011 48.37 49.02 48.23 48.84 5,890,420 +0.79(+1.65%)
Mar 02, 2011 47.97 48.47 47.39 48.05 9,711,529 -0.05(-0.11%)
Mar 01, 2011 49.04 49.17 47.85 48.11 10,017,450 -0.96(-1.96%)
Feb 28, 2011 49.06 49.46 48.84 49.07 5,538,324 +0.23(+0.46%)
Feb 25, 2011 49.19 49.24 48.74 48.84 5,612,004 -0.15(-0.30%)
Feb 24, 2011 48.69 49.32 48.55 48.99 7,817,020 +0.14(+0.29%)
Feb 23, 2011 49.70 50.07 48.43 48.85 10,800,065 -0.76(-1.53%)
Feb 22, 2011 50.25 50.45 49.41 49.61 8,853,578 -1.24(-2.43%)
Feb 18, 2011 50.85 51.20 50.59 50.85 7,577,882 +0.09(+0.18%)
Feb 17, 2011 50.09 50.79 49.98 50.75 5,768,646 +0.45(+0.89%)
Feb 16, 2011 49.78 50.40 49.78 50.31 6,401,628 +0.57(+1.15%)
Feb 15, 2011 49.72 50.00 49.33 49.74 5,827,522 +0.00(+0.00%)
Feb 14, 2011 49.94 50.08 49.60 49.74 4,924,537 -0.35(-0.69%)
Feb 11, 2011 49.64 50.29 49.46 50.08 6,389,422 +0.37(+0.74%)
Feb 10, 2011 49.00 49.87 48.91 49.72 7,845,774 +0.47(+0.96%)
Feb 09, 2011 49.17 49.24 48.50 49.24 4,629,318 +0.07(+0.15%)
Feb 08, 2011 48.93 49.24 48.76 49.17 4,482,569 +0.15(+0.30%)
Feb 07, 2011 49.03 49.15 48.56 49.03 7,242,090 -0.06(-0.12%)
Feb 04, 2011 49.16 49.26 48.60 49.09 4,481,414 +0.03(+0.07%)
Feb 03, 2011 48.87 49.23 48.79 49.05 6,159,666 +0.16(+0.34%)
Feb 02, 2011 49.38 49.42 48.79 48.89 7,560,708 -0.36(-0.74%)
Feb 01, 2011 48.86 49.65 48.72 49.25 18,876,498 +1.96(+4.15%)
Jan 31, 2011 46.75 47.32 46.45 47.29 8,132,374 +0.59(+1.26%)
Jan 28, 2011 48.15 48.17 46.64 46.70 8,545,393 -1.44(-2.99%)
Jan 27, 2011 48.30 48.46 47.84 48.14 4,688,918 +0.03(+0.05%)
Jan 26, 2011 48.22 48.40 47.86 48.11 4,285,217 +0.03(+0.05%)
Jan 25, 2011 48.32 48.46 47.84 48.09 5,785,518 -0.25(-0.52%)
Jan 24, 2011 48.05 48.37 47.83 48.34 4,930,659 +0.21(+0.44%)
Jan 21, 2011 48.21 48.26 47.84 48.13 6,969,319 +0.15(+0.32%)
Jan 20, 2011 47.80 48.10 47.53 47.98 6,345,370 +0.32(+0.67%)
Jan 19, 2011 48.13 48.26 47.40 47.66 5,084,820 -0.55(-1.15%)
Jan 18, 2011 48.00 48.33 47.97 48.21 6,619,442 +0.36(+0.75%)
Jan 14, 2011 47.58 48.11 47.56 47.86 3,669,577 +0.15(+0.32%)
Jan 13, 2011 47.44 47.85 47.25 47.71 3,631,481 +0.20(+0.42%)
Jan 12, 2011 47.70 47.80 47.38 47.51 3,783,549 +0.13(+0.28%)
Jan 11, 2011 47.74 47.76 47.06 47.38 4,582,976 -0.26(-0.54%)
Jan 10, 2011 47.37 47.89 47.19 47.63 4,215,226 -0.01(-0.01%)
Jan 07, 2011 48.08 48.15 46.88 47.64 10,822,828 -0.27(-0.57%)
Jan 06, 2011 48.12 48.19 47.68 47.91 5,079,655 -0.22(-0.46%)
Jan 05, 2011 47.65 48.34 47.63 48.13 5,137,883 +0.07(+0.15%)
Jan 04, 2011 48.13 48.29 47.76 48.06 5,807,905 -0.11(-0.22%)
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.