Skip to main content

United Parcel Service (NY: UPS )

131.34 +0.69 (+0.53%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 45.06 45.96 44.93 45.62 11,694,131 +0.16(+0.36%)
Nov 29, 2010 44.86 45.52 44.62 45.46 8,007,208 +0.51(+1.13%)
Nov 26, 2010 45.27 45.20 44.85 44.95 2,831,752 -0.32(-0.70%)
Nov 24, 2010 44.59 45.27 45.27 45.27 7,127,193 +0.93(+2.10%)
Nov 23, 2010 44.24 44.41 43.87 44.34 5,804,860 -0.41(-0.92%)
Nov 22, 2010 44.74 44.94 44.33 44.75 5,290,932 -0.21(-0.46%)
Nov 19, 2010 44.37 44.96 44.15 44.96 6,404,391 +0.61(+1.38%)
Nov 18, 2010 44.16 44.65 44.07 44.35 4,435,195 +0.60(+1.38%)
Nov 17, 2010 43.85 43.99 43.57 43.74 3,936,682 -0.18(-0.40%)
Nov 16, 2010 44.04 44.18 43.52 43.92 6,268,938 -0.36(-0.82%)
Nov 15, 2010 44.39 44.71 44.20 44.28 3,775,392 -0.03(-0.07%)
Nov 12, 2010 44.30 44.47 44.08 44.31 4,307,678 -0.10(-0.23%)
Nov 11, 2010 44.09 44.46 43.90 44.42 4,259,111 +0.14(+0.31%)
Nov 10, 2010 44.41 44.57 43.98 44.28 7,631,533 -0.29(-0.66%)
Nov 09, 2010 45.12 45.15 44.41 44.58 7,142,960 -0.32(-0.71%)
Nov 08, 2010 44.98 44.98 44.55 44.89 5,114,754 -0.20(-0.44%)
Nov 05, 2010 44.80 45.20 44.76 45.09 5,708,578 +0.27(+0.61%)
Nov 04, 2010 44.64 45.00 44.37 44.82 6,505,675 +0.48(+1.08%)
Nov 03, 2010 44.14 44.39 43.74 44.34 4,186,835 +0.21(+0.48%)
Nov 02, 2010 43.92 44.29 43.88 44.13 4,734,765 +0.62(+1.43%)
Nov 01, 2010 43.53 43.95 43.24 43.51 4,402,433 +0.00(+0.00%)
Oct 29, 2010 43.59 43.64 43.29 43.51 6,702,632 -0.21(-0.47%)
Oct 28, 2010 44.10 44.19 43.27 43.72 8,115,077 -0.21(-0.47%)
Oct 27, 2010 44.54 44.65 43.58 43.92 8,358,279 -0.87(-1.93%)
Oct 25, 2010 45.19 45.22 44.74 44.79 6,239,877 -0.33(-0.73%)
Oct 22, 2010 44.98 45.20 44.66 45.12 4,595,326 +0.16(+0.34%)
Oct 21, 2010 45.20 45.23 44.33 44.96 9,531,843 -0.04(-0.09%)
Oct 20, 2010 44.41 45.16 44.41 45.00 7,398,384 +0.59(+1.32%)
Oct 19, 2010 44.47 44.64 43.74 44.41 6,792,316 -0.49(-1.09%)
Oct 18, 2010 44.87 45.07 44.41 44.90 6,179,519 +0.12(+0.27%)
Oct 15, 2010 45.04 45.17 44.58 44.78 8,874,579 -0.06(-0.13%)
Oct 14, 2010 44.29 44.84 44.28 44.84 7,899,894 +0.48(+1.08%)
Oct 13, 2010 43.88 44.87 43.76 44.36 13,010,244 +0.92(+2.11%)
Oct 12, 2010 43.35 43.58 42.81 43.44 4,661,783 -0.07(-0.16%)
Oct 11, 2010 43.58 43.68 43.26 43.52 4,357,959 -0.12(-0.27%)
Oct 08, 2010 43.63 43.77 43.24 43.63 6,641,585 +0.10(+0.24%)
Oct 07, 2010 44.06 44.12 43.30 43.53 5,328,103 -0.28(-0.65%)
Oct 06, 2010 43.94 44.03 43.74 43.81 5,574,862 -0.05(-0.10%)
Oct 05, 2010 43.21 44.12 42.97 43.86 31,573 +1.14(+2.66%)
Oct 04, 2010 42.80 43.05 42.28 42.72 6,100,074 -0.21(-0.48%)
Oct 01, 2010 42.93 43.57 42.75 42.93 6,056,959 -0.16(-0.38%)
Sep 30, 2010 43.36 43.94 43.06 43.09 7,024,577 -0.03(-0.07%)
Sep 29, 2010 43.18 43.33 42.80 43.12 23,834 -0.28(-0.65%)
Sep 28, 2010 43.51 43.63 42.89 43.41 2,785 +0.06(+0.15%)
Sep 27, 2010 43.56 43.73 43.34 43.34 4,933,814 -0.12(-0.28%)
Sep 24, 2010 43.24 43.64 43.24 43.46 7,192,652 +0.57(+1.33%)
Sep 23, 2010 42.90 43.44 42.67 42.90 6,237,162 -0.73(-1.67%)
Sep 22, 2010 43.27 43.92 43.27 43.63 10,560,535 +0.34(+0.79%)
Sep 21, 2010 43.58 43.58 43.15 43.28 19,738 +0.06(+0.13%)
Sep 20, 2010 43.33 43.48 43.01 43.22 5,293,983 +0.14(+0.33%)
Sep 17, 2010 43.08 43.32 42.71 43.08 8,418,716 -0.63(-1.45%)
Sep 15, 2010 43.49 43.79 43.27 43.72 6,542,583 +0.14(+0.31%)
Sep 14, 2010 43.64 43.82 43.55 43.58 928 -0.05(-0.12%)
Sep 13, 2010 44.19 44.90 43.46 43.63 7,014,267 -0.15(-0.34%)
Sep 10, 2010 43.84 43.99 43.64 43.78 5,572,099 +0.07(+0.16%)
Sep 09, 2010 44.21 44.35 43.59 43.71 5,125,908 +0.06(+0.13%)
Sep 08, 2010 43.35 44.15 43.35 43.65 11,762 +0.31(+0.72%)
Sep 07, 2010 43.43 43.60 43.12 43.34 8,144 -0.36(-0.83%)
Sep 03, 2010 43.61 44.16 43.49 43.70 6,688,484 +0.34(+0.77%)
Sep 02, 2010 42.98 43.58 42.98 43.37 13,155 +0.60(+1.40%)
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.