Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 48.53 48.55 47.98 48.11 5,744,073 -0.39(-0.80%)
May 23, 2011 48.41 48.60 47.97 48.50 6,668,832 -0.36(-0.74%)
May 20, 2011 48.88 49.09 48.80 48.86 7,136,864 -0.16(-0.34%)
May 19, 2011 48.83 49.26 48.80 49.03 5,083,095 +0.30(+0.62%)
May 18, 2011 48.44 48.87 48.12 48.72 4,719,933 +0.28(+0.57%)
May 17, 2011 48.56 48.66 48.18 48.45 7,164,350 -0.25(-0.51%)
May 16, 2011 48.83 49.03 48.59 48.70 5,774,919 -0.22(-0.46%)
May 13, 2011 49.11 49.30 48.69 48.92 5,720,899 -0.13(-0.27%)
May 12, 2011 49.01 49.11 48.62 49.05 5,755,064 +0.14(+0.28%)
May 11, 2011 48.82 49.11 48.63 48.92 7,353,774 +0.18(+0.38%)
May 10, 2011 48.40 48.95 48.40 48.73 4,386,496 +0.44(+0.91%)
May 09, 2011 48.50 48.53 48.21 48.29 5,193,967 -0.26(-0.54%)
May 06, 2011 49.08 49.11 48.49 48.55 6,074,548 +0.09(+0.19%)
May 05, 2011 48.33 49.10 48.21 48.46 8,254,210 -0.19(-0.39%)
May 04, 2011 49.12 49.30 48.32 48.65 6,436,046 -0.55(-1.12%)
May 03, 2011 48.92 49.30 48.82 49.20 5,317,869 +0.14(+0.29%)
May 02, 2011 48.98 49.10 48.98 49.06 3,744,700 -0.07(-0.13%)
Apr 29, 2011 49.05 49.37 48.90 49.12 6,709,320 +0.10(+0.21%)
Apr 28, 2011 48.48 49.14 48.48 49.02 4,403,223 +0.35(+0.73%)
Apr 27, 2011 48.91 48.92 48.28 48.67 5,207,081 -0.02(-0.04%)
Apr 26, 2011 49.09 49.14 48.52 48.69 6,555,704 +0.43(+0.90%)
Apr 25, 2011 48.02 48.55 47.72 48.25 5,847,712 +0.31(+0.64%)
Apr 21, 2011 47.82 48.16 47.69 47.95 3,999,596 +0.30(+0.63%)
Apr 20, 2011 47.67 48.11 47.43 47.64 4,590,102 +0.48(+1.01%)
Apr 19, 2011 47.08 47.28 46.98 47.17 4,129,158 +0.04(+0.08%)
Apr 18, 2011 47.05 47.20 46.84 47.13 5,271,086 -0.52(-1.09%)
Apr 15, 2011 47.57 47.81 47.41 47.64 5,507,795 +0.20(+0.41%)
Apr 14, 2011 47.37 47.81 47.26 47.45 5,209,150 -0.13(-0.28%)
Apr 13, 2011 48.14 48.17 47.39 47.58 5,555,939 -0.41(-0.85%)
Apr 12, 2011 47.68 48.39 47.68 47.98 4,860,816 +0.01(+0.03%)
Apr 11, 2011 47.92 48.03 47.54 47.97 5,323,439 -0.03(-0.05%)
Apr 08, 2011 48.56 48.57 47.73 48.00 6,428,122 -0.49(-1.01%)
Apr 07, 2011 48.65 48.76 48.29 48.49 4,058,783 -0.31(-0.63%)
Apr 06, 2011 48.69 48.89 48.46 48.80 4,127,501 +0.21(+0.43%)
Apr 05, 2011 48.77 49.07 48.54 48.59 4,340,139 -0.39(-0.79%)
Apr 04, 2011 48.88 49.05 48.75 48.97 3,522,312 +0.17(+0.35%)
Apr 01, 2011 49.14 49.24 48.67 48.80 5,529,901 +0.10(+0.22%)
Mar 31, 2011 48.73 49.11 48.65 48.70 5,049,692 -0.12(-0.24%)
Mar 30, 2011 48.82 49.08 48.82 48.82 6,051,000 +0.43(+0.88%)
Mar 29, 2011 48.02 48.42 47.89 48.39 3,783,256 +0.22(+0.45%)
Mar 28, 2011 47.35 48.53 47.35 48.17 6,867,935 +0.97(+2.05%)
Mar 25, 2011 47.27 47.57 47.17 47.20 5,283,373 -0.04(-0.08%)
Mar 24, 2011 47.05 47.27 46.92 47.24 6,079,835 +0.31(+0.67%)
Mar 23, 2011 46.96 47.12 46.75 46.93 6,785,044 -0.28(-0.60%)
Mar 22, 2011 47.70 47.78 47.08 47.21 6,004,056 -0.52(-1.08%)
Mar 21, 2011 47.99 48.10 47.70 47.73 5,840,136 +0.81(+1.73%)
Mar 18, 2011 47.56 47.57 46.71 46.92 9,085,225 -0.01(-0.01%)
Mar 17, 2011 47.58 47.70 46.63 46.92 12,612,937 +0.85(+1.85%)
Mar 16, 2011 47.02 47.03 46.01 46.07 11,621,589 -0.98(-2.09%)
Mar 15, 2011 46.88 47.96 46.81 47.05 8,430,966 -0.90(-1.89%)
Mar 14, 2011 48.06 48.23 47.38 47.96 7,313,778 -0.59(-1.21%)
Mar 11, 2011 47.83 48.83 47.83 48.55 7,233,509 +0.64(+1.34%)
Mar 10, 2011 47.41 48.34 47.34 47.91 7,437,872 -0.09(-0.19%)
Mar 09, 2011 47.49 48.19 47.20 48.00 6,194,221 +0.28(+0.59%)
Mar 08, 2011 47.29 48.02 47.09 47.72 5,941,052 +0.67(+1.42%)
Mar 07, 2011 47.62 47.79 46.71 47.05 5,491,397 -0.42(-0.88%)
Mar 04, 2011 48.20 48.26 46.94 47.47 7,503,811 -0.67(-1.39%)
Mar 03, 2011 47.67 48.31 47.53 48.14 5,977,248 +0.78(+1.65%)
Mar 02, 2011 47.28 47.77 46.70 47.36 9,854,682 -0.05(-0.11%)
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.