United Parcel Service (NY: UPS )

211.64 USD -1.59 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 63.68 64.26 63.28 63.76 20,842 -0.24(-0.38%)
Aug 30, 2010 64.20 64.87 63.89 64.00 3,013,916 -0.47(-0.73%)
Aug 27, 2010 63.88 64.69 63.32 64.47 3,802,796 +0.77(+1.21%)
Aug 26, 2010 63.55 64.26 63.32 63.70 3,498,590 +0.35(+0.55%)
Aug 25, 2010 63.34 63.65 62.61 63.35 4,543,142 -0.50(-0.78%)
Aug 24, 2010 64.44 64.80 63.71 63.85 19,053 -1.37(-2.10%)
Aug 23, 2010 65.69 66.18 65.19 65.22 3,380,403 +0.12(+0.18%)
Aug 20, 2010 64.91 65.17 64.38 65.10 4,977,067 -0.32(-0.49%)
Aug 19, 2010 65.82 66.18 64.83 65.42 10,153 -0.75(-1.13%)
Aug 18, 2010 65.93 66.60 65.38 66.17 3,400 +0.15(+0.23%)
Aug 17, 2010 65.11 66.55 65.04 66.02 14,800 +1.37(+2.12%)
Aug 16, 2010 64.03 64.94 63.73 64.65 2,895,778 +0.21(+0.33%)
Aug 13, 2010 64.44 64.80 64.12 64.44 3,304,185 -0.04(-0.06%)
Aug 12, 2010 63.98 64.73 63.56 64.48 3,950,456 -0.73(-1.12%)
Aug 11, 2010 66.32 66.62 64.79 65.21 23,430 -2.00(-2.98%)
Aug 10, 2010 66.99 67.54 66.68 67.21 4,724,718 -0.21(-0.31%)
Aug 09, 2010 67.08 67.72 66.95 67.42 2,623,291 +0.72(+1.08%)
Aug 06, 2010 66.70 67.49 66.00 66.70 4,663,566 -0.72(-1.07%)
Aug 05, 2010 66.87 67.72 66.62 67.42 4,357,685 +0.04(+0.06%)
Aug 04, 2010 66.68 67.61 66.57 67.38 9,600 +0.78(+1.17%)
Aug 03, 2010 66.48 66.76 65.81 66.60 2,200 +0.00(+0.00%)
Aug 02, 2010 65.73 66.65 65.22 66.60 5,488,674 +1.60(+2.46%)
Jul 30, 2010 65.00 65.35 63.64 65.00 5,200,892 +0.61(+0.95%)
Jul 29, 2010 65.10 65.32 64.15 64.39 1,900 -0.41(-0.63%)
Jul 28, 2010 64.80 65.29 64.28 64.80 570 +0.14(+0.22%)
Jul 27, 2010 64.66 65.25 64.55 64.66 7,762 -0.22(-0.34%)
Jul 26, 2010 64.72 65.00 64.17 64.88 5,000,153 +1.21(+1.90%)
Jul 23, 2010 63.36 64.00 62.90 63.67 4,706,185 +0.52(+0.82%)
Jul 22, 2010 63.00 64.31 62.60 63.15 14,780 +3.14(+5.23%)
Jul 21, 2010 61.44 61.44 59.37 60.01 4,419,913 -0.87(-1.43%)
Jul 20, 2010 60.88 60.95 59.27 60.88 3,071,087 +0.42(+0.69%)
Jul 19, 2010 59.85 60.64 59.23 60.46 4,434,988 +0.78(+1.31%)
Jul 16, 2010 59.68 61.29 59.45 59.68 6,274,679 -1.03(-1.70%)
Jul 15, 2010 61.81 61.85 60.42 60.71 3,608,158 -1.05(-1.70%)
Jul 14, 2010 61.25 62.34 61.25 61.76 14,817 +0.46(+0.75%)
Jul 13, 2010 60.69 61.65 60.66 61.30 1,600 +1.28(+2.13%)
Jul 12, 2010 60.39 60.50 59.44 60.02 3,555,048 -0.04(-0.07%)
Jul 09, 2010 60.06 60.29 59.55 60.06 2,699,977 +0.10(+0.17%)
Jul 08, 2010 59.83 60.38 59.26 59.96 19,900 +0.49(+0.82%)
Jul 07, 2010 57.28 59.62 57.28 59.47 6,372,329 +2.27(+3.97%)
Jul 06, 2010 57.34 58.22 56.61 57.20 29,016 +0.44(+0.78%)
Jul 02, 2010 56.76 58.25 56.47 56.76 4,630,227 -1.19(-2.05%)
Jul 01, 2010 57.98 58.14 56.87 57.95 6,306,346 +1.06(+1.86%)
Jun 30, 2010 57.34 58.26 56.70 56.89 828 -0.65(-1.13%)
Jun 29, 2010 59.00 59.00 57.03 57.54 10,453 -2.81(-4.66%)
Jun 25, 2010 60.35 60.40 59.50 60.35 4,359,630 +0.26(+0.43%)
Jun 24, 2010 60.17 61.02 59.78 60.09 7,836 -0.29(-0.48%)
Jun 23, 2010 60.40 60.89 59.64 60.38 3,502,585 -0.02(-0.03%)
Jun 22, 2010 62.10 62.29 60.11 60.40 54,966 -1.77(-2.85%)
Jun 21, 2010 63.03 63.44 61.84 62.17 5,082,445 -0.33(-0.53%)
Jun 18, 2010 62.50 62.53 62.00 62.50 5,099,966 +0.30(+0.48%)
Jun 17, 2010 62.92 62.92 61.39 62.20 12,807 -0.21(-0.34%)
Jun 16, 2010 62.32 63.49 62.20 62.41 8,791,657 -0.25(-0.40%)
Jun 15, 2010 61.60 62.76 61.40 62.66 4,834,745 +1.58(+2.59%)
Jun 14, 2010 61.70 62.51 61.03 61.08 3,873,215 -0.12(-0.20%)
Jun 11, 2010 60.43 61.35 60.14 61.20 4,417,893 +0.36(+0.59%)
Jun 10, 2010 59.80 61.00 59.50 60.84 62,056 +2.22(+3.79%)
Jun 09, 2010 59.21 59.98 58.38 58.62 5,420,699 -0.35(-0.59%)
Jun 08, 2010 58.42 59.09 57.51 58.97 7,424,243 +0.52(+0.89%)
Jun 07, 2010 60.56 60.58 58.33 58.45 6,981,134 -2.11(-3.48%)
Jun 04, 2010 60.56 62.04 60.09 60.56 5,213,912 -2.45(-3.89%)
Jun 03, 2010 62.75 63.35 62.26 63.01 3,619,663 +0.42(+0.67%)
Jun 02, 2010 61.57 62.65 60.92 62.59 61,453 +1.42(+2.32%)
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.