Skip to main content

United Parcel Service (NY: UPS )

148.67 +1.34 (+0.91%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.72 46.26 45.22 45.49 8,320,912 +0.11(+0.24%)
Aug 30, 2011 44.88 45.70 44.74 45.38 6,633,763 +0.34(+0.75%)
Aug 29, 2011 44.12 45.19 44.12 45.04 6,810,130 +1.37(+3.14%)
Aug 26, 2011 42.69 43.83 41.99 43.67 7,044,459 +0.70(+1.63%)
Aug 25, 2011 43.85 44.00 42.77 42.97 7,876,885 -0.78(-1.79%)
Aug 24, 2011 43.00 43.92 42.91 43.75 6,810,456 +0.66(+1.54%)
Aug 23, 2011 41.98 43.15 41.76 43.09 8,116,875 +1.24(+2.97%)
Aug 22, 2011 42.50 42.63 41.59 41.85 6,887,692 +0.20(+0.49%)
Aug 19, 2011 41.54 42.58 41.53 41.65 9,788,141 -0.39(-0.93%)
Aug 18, 2011 42.69 42.73 41.34 42.04 12,495,323 -1.54(-3.53%)
Aug 17, 2011 43.80 44.23 43.21 43.58 7,716,142 -0.08(-0.18%)
Aug 16, 2011 43.60 43.93 43.19 43.66 8,772,581 -0.46(-1.03%)
Aug 15, 2011 44.09 44.17 43.49 44.11 6,251,506 +0.46(+1.04%)
Aug 12, 2011 43.55 44.02 43.12 43.66 8,572,579 +0.32(+0.74%)
Aug 11, 2011 41.86 44.16 41.53 43.34 17,447,898 +1.83(+4.40%)
Aug 10, 2011 42.47 42.83 41.31 41.51 15,773,858 -1.41(-3.29%)
Aug 09, 2011 42.97 42.99 40.67 42.92 20,101,978 +1.14(+2.72%)
Aug 08, 2011 42.97 44.03 41.48 41.78 20,872,286 -2.20(-5.01%)
Aug 05, 2011 44.31 44.84 43.12 43.98 15,420,160 +0.31(+0.71%)
Aug 04, 2011 44.51 44.73 43.66 43.68 12,038,560 -1.36(-3.02%)
Aug 03, 2011 44.46 45.19 44.23 45.04 10,228,628 +0.66(+1.48%)
Aug 02, 2011 44.98 45.13 44.33 44.38 11,844,353 -0.90(-1.98%)
Aug 01, 2011 46.78 46.78 44.86 45.28 13,198,301 -1.07(-2.31%)
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%)
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.