Skip to main content

United Parcel Service (NY: UPS )

147.36 +0.03 (+0.02%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 45.96 46.66 45.77 46.35 9,315,441 +0.05(+0.12%)
Jul 28, 2011 47.01 47.27 46.18 46.30 10,985,194 -0.72(-1.52%)
Jul 27, 2011 47.63 47.66 46.81 47.01 10,598,902 -0.92(-1.93%)
Jul 26, 2011 48.44 48.47 46.62 47.94 18,803,376 -1.65(-3.32%)
Jul 25, 2011 49.25 49.81 49.03 49.58 5,155,573 -0.07(-0.15%)
Jul 22, 2011 49.92 49.94 49.58 49.66 4,311,544 -0.16(-0.32%)
Jul 21, 2011 49.44 50.21 49.40 49.82 6,872,274 +0.59(+1.20%)
Jul 20, 2011 49.19 49.38 48.98 49.23 4,020,758 +0.08(+0.16%)
Jul 19, 2011 48.77 49.23 48.69 49.15 4,623,748 +0.66(+1.35%)
Jul 18, 2011 48.82 48.88 48.30 48.49 4,984,589 -0.44(-0.90%)
Jul 15, 2011 49.31 49.31 48.43 48.93 6,289,335 -0.19(-0.38%)
Jul 14, 2011 49.15 49.56 48.85 49.12 5,304,957 -0.04(-0.08%)
Jul 13, 2011 49.31 49.65 49.02 49.16 4,039,337 +0.11(+0.23%)
Jul 12, 2011 49.21 49.60 48.99 49.05 5,730,196 -0.33(-0.66%)
Jul 11, 2011 49.65 49.66 49.02 49.38 5,531,874 -0.56(-1.11%)
Jul 08, 2011 50.08 50.19 49.64 49.93 6,053,121 -0.54(-1.06%)
Jul 07, 2011 50.17 50.75 49.95 50.47 7,029,955 +0.58(+1.17%)
Jul 06, 2011 49.38 50.21 49.37 49.88 7,170,974 +0.48(+0.98%)
Jul 05, 2011 49.55 49.55 49.12 49.40 4,233,020 -0.12(-0.24%)
Jul 01, 2011 48.94 49.63 48.81 49.52 5,488,389 +0.69(+1.41%)
Jun 30, 2011 48.41 49.00 48.32 48.83 6,078,341 +0.64(+1.32%)
Jun 29, 2011 48.45 48.53 47.92 48.20 5,760,585 -0.05(-0.10%)
Jun 28, 2011 47.96 48.40 47.86 48.24 5,137,774 +0.41(+0.85%)
Jun 27, 2011 47.64 47.95 47.45 47.84 4,380,140 +0.21(+0.45%)
Jun 24, 2011 47.71 47.87 47.21 47.62 7,084,733 -0.13(-0.28%)
Jun 23, 2011 47.00 47.90 46.94 47.75 8,299,642 +0.14(+0.30%)
Jun 22, 2011 47.66 48.04 47.59 47.61 7,527,442 +0.31(+0.65%)
Jun 21, 2011 46.72 47.45 46.67 47.31 6,688,625 +0.90(+1.95%)
Jun 20, 2011 46.35 46.55 46.32 46.40 4,567,554 +0.09(+0.19%)
Jun 17, 2011 46.63 46.76 46.32 46.32 8,341,154 +0.08(+0.17%)
Jun 16, 2011 46.21 46.59 45.95 46.23 6,646,366 -0.04(-0.09%)
Jun 15, 2011 46.06 46.40 45.85 46.27 8,210,018 -0.07(-0.14%)
Jun 14, 2011 46.36 46.60 46.07 46.34 6,377,924 +0.50(+1.10%)
Jun 13, 2011 45.81 46.12 45.71 45.84 6,772,483 -0.03(-0.06%)
Jun 10, 2011 46.23 46.40 45.62 45.87 7,268,414 -0.53(-1.14%)
Jun 09, 2011 46.58 46.68 46.37 46.40 6,421,310 +0.02(+0.04%)
Jun 08, 2011 46.51 46.74 46.21 46.38 7,312,845 -0.33(-0.70%)
Jun 07, 2011 47.09 47.22 46.66 46.70 6,874,887 -0.41(-0.87%)
Jun 06, 2011 47.50 47.65 46.95 47.11 5,957,028 -0.53(-1.11%)
Jun 03, 2011 48.05 48.05 47.43 47.64 8,020,085 -1.18(-2.41%)
May 24, 2011 49.25 49.27 48.69 48.82 5,660,632 -0.40(-0.80%)
May 23, 2011 49.13 49.31 48.68 49.21 6,571,957 -0.37(-0.74%)
May 20, 2011 49.60 49.81 49.52 49.58 7,033,190 -0.17(-0.34%)
May 19, 2011 49.55 49.98 49.52 49.75 5,009,255 +0.31(+0.62%)
May 18, 2011 49.15 49.59 48.83 49.44 4,651,369 +0.28(+0.57%)
May 17, 2011 49.27 49.38 48.89 49.16 7,060,277 -0.25(-0.52%)
May 16, 2011 49.55 49.75 49.30 49.42 5,691,030 -0.23(-0.46%)
May 13, 2011 49.84 50.02 49.41 49.64 5,637,794 -0.13(-0.27%)
May 12, 2011 49.74 49.84 49.34 49.78 5,671,463 +0.14(+0.28%)
May 11, 2011 49.54 49.84 49.35 49.64 7,246,950 +0.19(+0.38%)
May 10, 2011 49.11 49.68 49.11 49.45 4,322,775 +0.45(+0.91%)
May 09, 2011 49.21 49.24 48.92 49.00 5,118,517 -0.27(-0.54%)
May 06, 2011 49.80 49.84 49.20 49.27 5,986,307 +0.09(+0.19%)
May 05, 2011 49.04 49.82 48.92 49.18 8,134,305 -0.19(-0.39%)
May 04, 2011 49.85 50.03 49.03 49.37 6,342,553 -0.56(-1.12%)
May 03, 2011 49.64 50.03 49.54 49.93 5,240,619 +0.15(+0.29%)
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.