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 (%)
Jun 30, 2011 47.70 48.28 47.60 48.11 6,169,352 +0.63(+1.32%)
Jun 29, 2011 47.74 47.82 47.21 47.49 5,846,839 -0.05(-0.10%)
Jun 28, 2011 47.25 47.69 47.15 47.53 5,214,702 +0.40(+0.85%)
Jun 27, 2011 46.94 47.24 46.75 47.13 4,445,724 +0.21(+0.45%)
Jun 24, 2011 47.00 47.16 46.52 46.92 7,190,813 -0.13(-0.28%)
Jun 23, 2011 46.30 47.19 46.25 47.05 8,423,913 +0.14(+0.30%)
Jun 22, 2011 46.96 47.33 46.89 46.91 7,640,151 +0.30(+0.65%)
Jun 21, 2011 46.03 46.75 45.98 46.61 6,788,774 +0.89(+1.95%)
Jun 20, 2011 45.66 45.86 45.64 45.72 4,635,944 +0.09(+0.19%)
Jun 17, 2011 45.94 46.07 45.63 45.63 8,466,047 +0.08(+0.17%)
Jun 16, 2011 45.53 45.90 45.27 45.55 6,745,882 -0.04(-0.09%)
Jun 15, 2011 45.38 45.72 45.18 45.59 8,332,947 -0.07(-0.14%)
Jun 14, 2011 45.68 45.91 45.39 45.66 6,473,421 +0.49(+1.10%)
Jun 13, 2011 45.14 45.44 45.03 45.16 6,873,888 -0.03(-0.06%)
Jun 10, 2011 45.55 45.71 44.95 45.19 7,377,244 -0.52(-1.14%)
Jun 09, 2011 45.89 45.99 45.68 45.71 6,517,456 +0.02(+0.04%)
Jun 08, 2011 45.82 46.05 45.53 45.69 7,422,340 -0.32(-0.70%)
Jun 07, 2011 46.40 46.52 45.97 46.01 6,977,825 -0.40(-0.87%)
Jun 06, 2011 46.80 46.95 46.26 46.42 6,046,223 -0.52(-1.11%)
Jun 03, 2011 47.34 47.34 46.73 46.94 8,140,170 -1.16(-2.41%)
May 24, 2011 48.52 48.54 47.97 48.10 5,745,389 -0.39(-0.80%)
May 23, 2011 48.40 48.59 47.96 48.49 6,670,359 -0.36(-0.74%)
May 20, 2011 48.86 49.08 48.79 48.85 7,138,498 -0.16(-0.34%)
May 19, 2011 48.82 49.25 48.79 49.02 5,084,259 +0.30(+0.62%)
May 18, 2011 48.43 48.86 48.11 48.71 4,721,014 +0.28(+0.57%)
May 17, 2011 48.55 48.65 48.17 48.44 7,165,991 -0.25(-0.51%)
May 16, 2011 48.82 49.02 48.57 48.69 5,776,242 -0.22(-0.46%)
May 13, 2011 49.10 49.29 48.68 48.91 5,722,209 -0.13(-0.27%)
May 12, 2011 49.00 49.10 48.61 49.04 5,756,382 +0.14(+0.28%)
May 11, 2011 48.81 49.10 48.62 48.90 7,355,459 +0.18(+0.38%)
May 10, 2011 48.39 48.94 48.39 48.72 4,387,501 +0.44(+0.91%)
May 09, 2011 48.48 48.52 48.20 48.28 5,195,157 -0.26(-0.54%)
May 06, 2011 49.07 49.10 48.48 48.54 6,075,940 +0.09(+0.19%)
May 05, 2011 48.31 49.09 48.20 48.45 8,256,102 -0.19(-0.39%)
May 04, 2011 49.11 49.29 48.31 48.64 6,437,521 -0.55(-1.12%)
May 03, 2011 48.91 49.29 48.81 49.19 5,319,088 +0.14(+0.29%)
May 02, 2011 48.97 49.09 48.97 49.05 3,745,559 -0.07(-0.13%)
Apr 29, 2011 49.03 49.36 48.88 49.11 6,710,858 +0.10(+0.21%)
Apr 28, 2011 48.47 49.13 48.47 49.01 4,404,233 +0.35(+0.73%)
Apr 27, 2011 48.90 48.90 48.27 48.66 5,208,274 -0.02(-0.04%)
Apr 26, 2011 49.08 49.13 48.50 48.67 6,557,206 +0.43(+0.90%)
Apr 25, 2011 48.01 48.54 47.71 48.24 5,849,052 +0.31(+0.64%)
Apr 21, 2011 47.81 48.15 47.68 47.93 4,000,513 +0.30(+0.63%)
Apr 20, 2011 47.66 48.10 47.42 47.63 4,591,154 +0.48(+1.01%)
Apr 19, 2011 47.07 47.27 46.96 47.15 4,130,105 +0.04(+0.08%)
Apr 18, 2011 47.04 47.19 46.83 47.12 5,272,294 -0.52(-1.09%)
Apr 15, 2011 47.56 47.80 47.40 47.63 5,509,057 +0.20(+0.41%)
Apr 14, 2011 47.36 47.80 47.25 47.44 5,210,344 -0.13(-0.28%)
Apr 13, 2011 48.12 48.16 47.38 47.57 5,557,213 -0.41(-0.85%)
Apr 12, 2011 47.67 48.38 47.67 47.97 4,861,930 +0.01(+0.03%)
Apr 11, 2011 47.91 48.02 47.53 47.96 5,324,659 -0.03(-0.05%)
Apr 08, 2011 48.55 48.56 47.72 47.99 6,429,595 -0.49(-1.01%)
Apr 07, 2011 48.64 48.75 48.28 48.48 4,059,713 -0.31(-0.63%)
Apr 06, 2011 48.67 48.88 48.45 48.79 4,128,447 +0.21(+0.43%)
Apr 05, 2011 48.76 49.05 48.52 48.58 4,341,133 -0.39(-0.79%)
Apr 04, 2011 48.86 49.03 48.74 48.96 3,523,120 +0.17(+0.35%)
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.