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 (%)
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%)
Mar 01, 2011 48.33 48.46 47.15 47.41 10,165,113 -0.95(-1.96%)
Feb 28, 2011 48.35 48.74 48.13 48.36 5,619,963 +0.22(+0.46%)
Feb 25, 2011 48.48 48.52 48.03 48.14 5,694,728 -0.14(-0.30%)
Feb 24, 2011 47.98 48.60 47.85 48.28 7,932,248 +0.14(+0.29%)
Feb 23, 2011 48.98 49.34 47.72 48.14 10,959,265 -0.75(-1.53%)
Feb 22, 2011 49.52 49.71 48.69 48.89 8,984,085 -1.22(-2.43%)
Feb 18, 2011 50.11 50.45 49.86 50.11 7,689,584 +0.09(+0.18%)
Feb 17, 2011 49.36 50.06 49.26 50.02 5,853,679 +0.44(+0.89%)
Feb 16, 2011 49.05 49.67 49.05 49.58 6,495,991 +0.56(+1.15%)
Feb 15, 2011 49.00 49.27 48.61 49.01 5,913,423 +0.00(+0.00%)
Feb 14, 2011 49.21 49.35 48.88 49.01 4,997,128 -0.34(-0.69%)
Feb 11, 2011 48.92 49.56 48.74 49.35 6,483,606 +0.36(+0.74%)
Feb 10, 2011 48.29 49.14 48.20 48.99 7,961,426 +0.47(+0.96%)
Feb 09, 2011 48.46 48.53 47.80 48.53 4,697,557 +0.07(+0.15%)
Feb 08, 2011 48.22 48.53 48.05 48.46 4,548,645 +0.14(+0.30%)
Feb 07, 2011 48.31 48.44 47.86 48.31 7,348,842 -0.06(-0.12%)
Feb 04, 2011 48.45 48.54 47.89 48.37 4,547,472 +0.03(+0.07%)
Feb 03, 2011 48.16 48.52 48.09 48.34 6,250,463 +0.16(+0.34%)
Feb 02, 2011 48.66 48.70 48.09 48.18 7,672,157 -0.36(-0.74%)
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.