United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 73.09 74.12 72.90 73.96 3,674,934 +1.03(+1.41%)
Jun 30, 2011 72.30 73.18 72.16 72.93 4,069,956 +0.95(+1.32%)
Jun 29, 2011 72.36 72.48 71.56 71.98 3,857,192 -0.07(-0.10%)
Jun 28, 2011 71.62 72.29 71.47 72.05 3,440,168 +0.61(+0.85%)
Jun 27, 2011 71.15 71.61 70.86 71.44 2,932,869 +0.32(+0.45%)
Jun 24, 2011 71.25 71.49 70.51 71.12 4,743,819 -0.20(-0.28%)
Jun 23, 2011 70.19 71.53 70.11 71.32 5,557,302 +0.21(+0.30%)
Jun 22, 2011 71.18 71.75 71.08 71.11 5,040,250 +0.46(+0.65%)
Jun 21, 2011 69.78 70.87 69.70 70.65 4,478,592 +1.35(+1.95%)
Jun 20, 2011 69.22 69.52 69.18 69.30 3,058,358 +0.13(+0.19%)
Jun 17, 2011 69.64 69.83 69.17 69.17 5,585,098 +0.12(+0.17%)
Jun 16, 2011 69.01 69.58 68.62 69.05 4,450,296 -0.06(-0.09%)
Jun 15, 2011 68.79 69.30 68.48 69.11 5,497,291 -0.10(-0.14%)
Jun 14, 2011 69.24 69.59 68.80 69.21 4,270,552 +0.75(+1.10%)
Jun 13, 2011 68.42 68.88 68.26 68.46 4,534,742 -0.04(-0.06%)
Jun 10, 2011 69.05 69.29 68.13 68.50 4,866,809 -0.79(-1.14%)
Jun 09, 2011 69.56 69.71 69.25 69.29 4,299,602 +0.03(+0.04%)
Jun 08, 2011 69.46 69.81 69.02 69.26 4,896,559 -0.49(-0.70%)
Jun 07, 2011 70.33 70.52 69.69 69.75 4,603,310 -0.61(-0.87%)
Jun 06, 2011 70.94 71.17 70.12 70.36 3,988,727 -0.79(-1.11%)
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.