Skip to main content

United Parcel Service (NY: UPS )

148.58 +1.25 (+0.85%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 47.98 48.25 47.88 47.93 3,111,315 -0.07(-0.14%)
Dec 30, 2010 47.99 48.28 47.89 48.00 2,184,861 +0.00(+0.00%)
Dec 29, 2010 48.07 48.20 47.91 48.00 2,248,372 -0.09(-0.18%)
Dec 28, 2010 48.18 48.30 48.00 48.09 2,472,363 +0.00(+0.00%)
Dec 27, 2010 47.88 48.31 47.80 48.09 2,441,895 +0.05(+0.11%)
Dec 23, 2010 48.13 48.20 47.88 48.03 2,333,257 -0.09(-0.18%)
Dec 22, 2010 48.25 48.33 47.99 48.12 2,318,996 -0.01(-0.03%)
Dec 21, 2010 48.21 48.33 48.12 48.13 3,222,708 +0.09(+0.19%)
Dec 20, 2010 48.50 48.57 47.77 48.04 5,325,316 -0.21(-0.44%)
Dec 17, 2010 48.70 48.79 48.13 48.25 10,317,960 -0.46(-0.95%)
Dec 16, 2010 47.72 48.83 47.27 48.71 10,978,363 +1.00(+2.09%)
Dec 15, 2010 47.66 48.08 47.56 47.72 5,330,979 -0.23(-0.48%)
Dec 14, 2010 48.24 48.26 47.64 47.95 5,841,314 -0.11(-0.23%)
Dec 13, 2010 48.37 48.37 48.02 48.06 4,511,031 -0.08(-0.16%)
Dec 10, 2010 48.44 48.59 47.78 48.14 5,154,140 -0.10(-0.21%)
Dec 09, 2010 47.76 48.60 47.75 48.24 9,526,370 +0.68(+1.43%)
Dec 08, 2010 47.38 47.66 47.15 47.56 4,440,776 +0.21(+0.45%)
Dec 07, 2010 47.65 47.83 47.29 47.35 7,562,536 +0.00(+0.00%)
Dec 06, 2010 47.33 47.56 47.04 47.35 5,297,220 -0.07(-0.15%)
Dec 03, 2010 47.18 47.47 46.80 47.42 5,844,303 -0.04(-0.08%)
Dec 02, 2010 47.19 47.68 47.17 47.46 6,835,520 +0.28(+0.59%)
Dec 01, 2010 46.87 47.49 46.80 47.18 8,724,677 +0.87(+1.87%)
Nov 30, 2010 45.74 46.66 45.61 46.32 11,518,975 +0.17(+0.36%)
Nov 29, 2010 45.54 46.22 45.30 46.15 7,887,275 +0.52(+1.13%)
Nov 26, 2010 45.96 45.89 45.54 45.64 2,789,337 -0.32(-0.70%)
Nov 24, 2010 45.27 45.96 45.96 45.96 7,020,441 +0.94(+2.10%)
Nov 23, 2010 44.92 45.08 44.53 45.02 5,717,914 -0.42(-0.92%)
Nov 22, 2010 45.42 45.62 45.01 45.43 5,211,684 -0.21(-0.46%)
Nov 19, 2010 45.05 45.64 44.82 45.64 6,308,466 +0.62(+1.38%)
Nov 18, 2010 44.83 45.33 44.74 45.02 4,368,764 +0.61(+1.38%)
Nov 17, 2010 44.51 44.66 44.23 44.41 3,877,718 -0.18(-0.40%)
Nov 16, 2010 44.71 44.85 44.18 44.59 6,175,042 -0.37(-0.82%)
Nov 15, 2010 45.06 45.39 44.87 44.96 3,718,844 -0.03(-0.07%)
Nov 12, 2010 44.97 45.15 44.75 44.99 4,243,158 -0.11(-0.23%)
Nov 11, 2010 44.76 45.13 44.57 45.09 4,195,318 +0.14(+0.31%)
Nov 10, 2010 45.08 45.25 44.65 44.96 7,517,228 -0.30(-0.66%)
Nov 09, 2010 45.80 45.84 45.09 45.25 7,035,973 -0.32(-0.71%)
Nov 08, 2010 45.66 45.66 45.23 45.57 5,038,145 -0.20(-0.44%)
Nov 05, 2010 45.48 45.89 45.44 45.78 5,623,074 +0.28(+0.61%)
Nov 04, 2010 45.32 45.68 45.05 45.50 6,408,233 +0.49(+1.08%)
Nov 03, 2010 44.81 45.06 44.41 45.02 4,124,124 +0.22(+0.48%)
Nov 02, 2010 44.59 44.96 44.54 44.80 4,663,847 +0.63(+1.43%)
Nov 01, 2010 44.20 44.62 43.90 44.17 4,336,493 +0.00(+0.00%)
Oct 29, 2010 44.25 44.30 43.95 44.17 6,602,239 -0.21(-0.47%)
Oct 28, 2010 44.77 44.87 43.93 44.38 7,993,529 -0.21(-0.47%)
Oct 27, 2010 45.22 45.33 44.24 44.59 8,233,088 -0.88(-1.93%)
Oct 25, 2010 45.88 45.91 45.42 45.47 6,146,416 -0.33(-0.73%)
Oct 22, 2010 45.66 45.88 45.34 45.80 4,526,497 +0.16(+0.35%)
Oct 21, 2010 45.88 45.92 45.00 45.65 9,389,074 -0.04(-0.09%)
Oct 20, 2010 45.09 45.84 45.09 45.69 7,287,571 +0.60(+1.32%)
Oct 19, 2010 45.15 45.32 44.40 45.09 6,690,580 -0.50(-1.09%)
Oct 18, 2010 45.55 45.75 45.08 45.59 6,086,961 +0.12(+0.27%)
Oct 15, 2010 45.73 45.86 45.26 45.46 8,741,655 -0.06(-0.13%)
Oct 14, 2010 44.96 45.52 44.95 45.52 7,781,569 +0.49(+1.08%)
Oct 13, 2010 44.54 45.55 44.43 45.04 12,815,375 +0.93(+2.11%)
Oct 12, 2010 44.01 44.24 43.46 44.11 4,591,959 -0.07(-0.16%)
Oct 11, 2010 44.24 44.34 43.92 44.18 4,292,685 -0.12(-0.27%)
Oct 08, 2010 44.30 44.44 43.90 44.30 6,542,107 +0.10(+0.24%)
Oct 07, 2010 44.73 44.79 43.96 44.19 5,248,298 -0.29(-0.65%)
Oct 06, 2010 44.60 44.70 44.41 44.48 5,491,362 -0.05(-0.10%)
Oct 05, 2010 43.87 44.79 43.63 44.52 31,100 +1.15(+2.66%)
Oct 04, 2010 43.46 43.70 42.92 43.37 6,008,707 -0.21(-0.48%)
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.