United Parcel Service (NY: UPS )

189.73 USD +0.34 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 67.11 68.00 66.65 66.69 4,538,654 -0.05(-0.07%)
Sep 29, 2010 66.83 67.07 66.24 66.74 15,400 -0.44(-0.65%)
Sep 28, 2010 67.34 67.53 66.38 67.18 1,800 +0.10(+0.15%)
Sep 27, 2010 67.42 67.68 67.08 67.08 3,187,790 -0.19(-0.28%)
Sep 24, 2010 66.93 67.54 66.93 67.27 4,647,249 +0.88(+1.33%)
Sep 23, 2010 66.39 67.24 66.04 66.39 4,029,897 -1.13(-1.67%)
Sep 22, 2010 66.97 67.98 66.97 67.52 6,823,274 +0.53(+0.79%)
Sep 21, 2010 67.45 67.45 66.79 66.99 12,753 +0.09(+0.13%)
Sep 20, 2010 67.06 67.30 66.57 66.90 3,420,499 +0.22(+0.33%)
Sep 17, 2010 66.68 67.04 66.10 66.68 5,439,422 -0.98(-1.45%)
Sep 15, 2010 67.31 67.77 66.97 67.66 4,227,233 +0.21(+0.31%)
Sep 14, 2010 67.54 67.82 67.40 67.45 600 -0.08(-0.12%)
Sep 13, 2010 68.39 69.50 67.27 67.53 4,531,993 -0.23(-0.34%)
Sep 10, 2010 67.85 68.09 67.55 67.76 3,600,193 +0.11(+0.16%)
Sep 09, 2010 68.42 68.64 67.47 67.65 3,311,904 +0.09(+0.13%)
Sep 08, 2010 67.10 68.33 67.10 67.56 7,600 +0.48(+0.72%)
Sep 07, 2010 67.22 67.48 66.73 67.08 5,262 -0.56(-0.83%)
Sep 03, 2010 67.50 68.34 67.31 67.64 4,321,501 +0.52(+0.77%)
Sep 02, 2010 66.52 67.45 66.52 67.12 8,500 +0.93(+1.41%)
Sep 01, 2010 64.84 66.50 64.40 66.19 6,173,505 +2.43(+3.81%)
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%)
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.