United Parcel Service (NY: UPS )

193.79 USD +0.40 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 64.02 64.69 63.12 63.15 6,157,434 -1.52(-2.35%)
Sep 29, 2011 64.17 64.68 63.51 64.67 5,197,471 +1.52(+2.41%)
Sep 28, 2011 64.27 64.50 63.06 63.15 4,261,593 -0.86(-1.34%)
Sep 27, 2011 64.76 65.19 63.68 64.01 5,103,728 +0.80(+1.27%)
Sep 26, 2011 62.46 63.32 61.84 63.21 5,465,985 +1.21(+1.95%)
Sep 23, 2011 61.89 62.53 61.12 62.00 9,247,689 -0.17(-0.27%)
Sep 22, 2011 62.59 63.36 61.37 62.17 12,778,047 -2.17(-3.37%)
Sep 21, 2011 66.10 66.10 64.31 64.34 6,586,190 -1.87(-2.82%)
Sep 20, 2011 66.15 67.30 65.33 66.21 5,804,194 +0.41(+0.62%)
Sep 19, 2011 65.55 66.00 64.71 65.80 6,386,197 -0.79(-1.19%)
Sep 16, 2011 66.32 66.77 65.20 66.59 8,253,406 +0.41(+0.62%)
Sep 15, 2011 67.03 67.49 65.69 66.18 7,860,637 +0.02(+0.03%)
Sep 14, 2011 65.34 67.45 64.77 66.16 8,361,758 +1.49(+2.30%)
Sep 13, 2011 63.93 65.26 63.90 64.67 6,061,061 +0.80(+1.25%)
Sep 12, 2011 63.13 63.94 62.39 63.87 6,720,237 -0.35(-0.55%)
Sep 09, 2011 64.25 64.78 63.61 64.22 6,722,127 -0.68(-1.05%)
Sep 08, 2011 64.70 65.77 64.54 64.90 4,822,101 -0.09(-0.14%)
Sep 07, 2011 65.27 65.41 64.38 64.99 7,151,244 +0.64(+0.99%)
Sep 06, 2011 64.28 64.70 63.33 64.35 7,389,487 -1.26(-1.92%)
Sep 02, 2011 66.00 66.20 65.28 65.61 5,251,984 -1.06(-1.59%)
Sep 01, 2011 67.33 68.35 66.50 66.67 6,335,049 -0.72(-1.07%)
Aug 31, 2011 67.74 68.54 67.00 67.39 5,616,422 +0.16(+0.24%)
Aug 30, 2011 66.49 67.70 66.29 67.23 4,477,636 +0.50(+0.75%)
Aug 29, 2011 65.37 66.95 65.37 66.73 4,596,679 +2.03(+3.14%)
Aug 26, 2011 63.25 64.94 62.21 64.70 4,754,846 +1.04(+1.63%)
Aug 25, 2011 64.96 65.19 63.37 63.66 5,316,714 -1.16(-1.79%)
Aug 24, 2011 63.71 65.07 63.58 64.82 4,596,899 +0.98(+1.54%)
Aug 23, 2011 62.20 63.93 61.87 63.84 5,478,702 +1.84(+2.97%)
Aug 22, 2011 62.97 63.16 61.62 62.00 4,649,032 +0.30(+0.49%)
Aug 19, 2011 61.54 63.08 61.53 61.70 6,606,767 -0.58(-0.93%)
Aug 18, 2011 63.25 63.31 61.24 62.28 8,434,052 -2.80(-4.30%)
Aug 17, 2011 65.42 66.06 64.53 65.08 5,166,600 -0.12(-0.18%)
Aug 16, 2011 65.12 65.61 64.50 65.20 5,873,974 -0.68(-1.03%)
Aug 15, 2011 65.85 65.96 64.95 65.88 4,185,904 +0.68(+1.04%)
Aug 12, 2011 65.04 65.74 64.40 65.20 5,740,056 +0.48(+0.74%)
Aug 11, 2011 62.51 65.95 62.03 64.72 11,682,821 +2.73(+4.40%)
Aug 10, 2011 63.43 63.97 61.69 61.99 10,561,912 -2.11(-3.29%)
Aug 09, 2011 64.18 64.21 60.74 64.10 13,459,949 +1.70(+2.72%)
Aug 08, 2011 64.18 65.75 61.95 62.40 13,975,734 -3.29(-5.01%)
Aug 05, 2011 66.17 66.97 64.40 65.69 10,325,082 +0.46(+0.71%)
Aug 04, 2011 66.48 66.81 65.20 65.23 8,060,819 -2.03(-3.02%)
Aug 03, 2011 66.40 67.49 66.05 67.26 6,848,919 +0.98(+1.48%)
Aug 02, 2011 67.18 67.40 66.21 66.28 7,930,781 -1.34(-1.98%)
Aug 01, 2011 69.86 69.86 67.00 67.62 8,837,362 -1.60(-2.31%)
Jul 29, 2011 68.64 69.68 68.36 69.22 6,237,464 +0.08(+0.12%)
Jul 28, 2011 70.21 70.60 68.97 69.14 7,355,503 -1.07(-1.52%)
Jul 27, 2011 71.14 71.18 69.91 70.21 7,096,848 -1.38(-1.93%)
Jul 26, 2011 72.34 72.39 69.62 71.59 12,590,427 -2.46(-3.32%)
Jul 25, 2011 73.56 74.39 73.23 74.05 3,452,086 -0.11(-0.15%)
Jul 22, 2011 74.55 74.59 74.05 74.16 2,886,938 -0.24(-0.32%)
Jul 21, 2011 73.84 74.99 73.77 74.40 4,601,560 +0.88(+1.20%)
Jul 20, 2011 73.47 73.74 73.15 73.52 2,692,233 +0.12(+0.16%)
Jul 19, 2011 72.84 73.52 72.71 73.40 3,095,985 +0.98(+1.35%)
Jul 18, 2011 72.91 73.00 72.14 72.42 3,337,598 -0.66(-0.90%)
Jul 15, 2011 73.65 73.65 72.33 73.08 4,211,234 -0.28(-0.38%)
Jul 14, 2011 73.41 74.02 72.96 73.36 3,552,111 -0.06(-0.08%)
Jul 13, 2011 73.65 74.15 73.21 73.42 2,704,673 +0.17(+0.23%)
Jul 12, 2011 73.50 74.07 73.17 73.25 3,836,844 -0.49(-0.66%)
Jul 11, 2011 74.15 74.16 73.21 73.74 3,704,051 -0.83(-1.11%)
Jul 08, 2011 74.79 74.95 74.13 74.57 4,053,069 -0.80(-1.06%)
Jul 07, 2011 74.92 75.80 74.60 75.37 4,707,141 +0.87(+1.17%)
Jul 06, 2011 73.75 74.98 73.73 74.50 4,801,565 +0.72(+0.98%)
Jul 05, 2011 74.00 74.00 73.36 73.78 2,834,360 -0.18(-0.24%)
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.