Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.73 46.27 45.23 45.50 8,319,006 +0.11(+0.24%)
Aug 30, 2011 44.89 45.71 44.75 45.39 6,632,244 +0.34(+0.75%)
Aug 29, 2011 44.13 45.20 44.13 45.05 6,808,569 +1.37(+3.14%)
Aug 26, 2011 42.70 43.84 42.00 43.68 7,042,845 +0.70(+1.63%)
Aug 25, 2011 43.86 44.01 42.78 42.98 7,875,080 -0.78(-1.79%)
Aug 24, 2011 43.01 43.93 42.92 43.76 6,808,895 +0.66(+1.54%)
Aug 23, 2011 41.99 43.16 41.77 43.10 8,115,016 +1.24(+2.97%)
Aug 22, 2011 42.51 42.64 41.60 41.86 6,886,114 +0.20(+0.49%)
Aug 19, 2011 41.55 42.59 41.54 41.66 9,785,898 -0.39(-0.93%)
Aug 18, 2011 42.70 42.74 41.34 42.05 12,492,460 -1.54(-3.53%)
Aug 17, 2011 43.81 44.24 43.22 43.59 7,714,374 -0.08(-0.18%)
Aug 16, 2011 43.61 43.94 43.20 43.67 8,770,572 -0.46(-1.03%)
Aug 15, 2011 44.10 44.18 43.50 44.12 6,250,073 +0.46(+1.04%)
Aug 12, 2011 43.56 44.03 43.13 43.67 8,570,615 +0.32(+0.74%)
Aug 11, 2011 41.87 44.17 41.54 43.35 17,443,900 +1.83(+4.40%)
Aug 10, 2011 42.48 42.84 41.32 41.52 15,770,244 -1.41(-3.29%)
Aug 09, 2011 42.98 43.00 40.68 42.93 20,097,372 +1.14(+2.72%)
Aug 08, 2011 42.98 44.04 41.49 41.79 20,867,504 -2.20(-5.01%)
Aug 05, 2011 44.32 44.85 43.13 43.99 15,416,628 +0.31(+0.71%)
Aug 04, 2011 44.52 44.75 43.67 43.69 12,035,802 -1.36(-3.02%)
Aug 03, 2011 44.47 45.20 44.24 45.05 10,226,285 +0.66(+1.48%)
Aug 02, 2011 44.99 45.14 44.34 44.39 11,841,639 -0.90(-1.98%)
Aug 01, 2011 46.79 46.79 44.87 45.29 13,195,277 -1.07(-2.31%)
Jul 29, 2011 45.97 46.67 45.78 46.36 9,313,307 +0.05(+0.12%)
Jul 28, 2011 47.02 47.28 46.19 46.31 10,982,678 -0.72(-1.52%)
Jul 27, 2011 47.65 47.67 46.82 47.02 10,596,474 -0.92(-1.93%)
Jul 26, 2011 48.45 48.48 46.63 47.95 18,799,068 -1.65(-3.32%)
Jul 25, 2011 49.27 49.82 49.04 49.59 5,154,392 -0.07(-0.15%)
Jul 22, 2011 49.93 49.96 49.59 49.67 4,310,556 -0.16(-0.32%)
Jul 21, 2011 49.45 50.22 49.41 49.83 6,870,699 +0.59(+1.20%)
Jul 20, 2011 49.21 49.39 48.99 49.24 4,019,837 +0.08(+0.16%)
Jul 19, 2011 48.78 49.24 48.70 49.16 4,622,689 +0.66(+1.35%)
Jul 18, 2011 48.83 48.89 48.31 48.50 4,983,447 -0.44(-0.90%)
Jul 15, 2011 49.33 49.33 48.44 48.94 6,287,894 -0.19(-0.38%)
Jul 14, 2011 49.17 49.57 48.86 49.13 5,303,742 -0.04(-0.08%)
Jul 13, 2011 49.33 49.66 49.03 49.17 4,038,412 +0.11(+0.23%)
Jul 12, 2011 49.23 49.61 49.00 49.06 5,728,884 -0.33(-0.66%)
Jul 11, 2011 49.66 49.67 49.03 49.39 5,530,607 -0.56(-1.11%)
Jul 08, 2011 50.09 50.20 49.65 49.94 6,051,734 -0.54(-1.06%)
Jul 07, 2011 50.18 50.77 49.96 50.48 7,028,345 +0.58(+1.17%)
Jul 06, 2011 49.39 50.22 49.38 49.90 7,169,332 +0.48(+0.98%)
Jul 05, 2011 49.56 49.56 49.13 49.41 4,232,051 -0.12(-0.24%)
Jul 01, 2011 48.95 49.64 48.82 49.53 5,487,132 +0.69(+1.41%)
Jun 30, 2011 48.42 49.01 48.33 48.84 6,076,949 +0.64(+1.32%)
Jun 29, 2011 48.46 48.54 47.93 48.21 5,759,266 -0.05(-0.10%)
Jun 28, 2011 47.97 48.41 47.87 48.25 5,136,597 +0.41(+0.85%)
Jun 27, 2011 47.65 47.96 47.46 47.85 4,379,137 +0.21(+0.45%)
Jun 24, 2011 47.72 47.88 47.22 47.63 7,083,110 -0.13(-0.28%)
Jun 23, 2011 47.01 47.91 46.96 47.77 8,297,741 +0.14(+0.30%)
Jun 22, 2011 47.67 48.05 47.60 47.62 7,525,718 +0.31(+0.65%)
Jun 21, 2011 46.73 47.46 46.68 47.32 6,687,093 +0.90(+1.95%)
Jun 20, 2011 46.36 46.56 46.33 46.41 4,566,507 +0.09(+0.19%)
Jun 17, 2011 46.64 46.77 46.33 46.33 8,339,244 +0.08(+0.17%)
Jun 16, 2011 46.22 46.60 45.96 46.25 6,644,843 -0.04(-0.09%)
Jun 15, 2011 46.07 46.41 45.86 46.29 8,208,137 -0.07(-0.14%)
Jun 14, 2011 46.37 46.61 46.08 46.35 6,376,463 +0.50(+1.10%)
Jun 13, 2011 45.82 46.13 45.72 45.85 6,770,932 -0.03(-0.06%)
Jun 10, 2011 46.25 46.41 45.63 45.88 7,266,749 -0.53(-1.14%)
Jun 09, 2011 46.59 46.69 46.38 46.41 6,419,839 +0.02(+0.04%)
Jun 08, 2011 46.52 46.75 46.23 46.39 7,311,169 -0.33(-0.70%)
Jun 07, 2011 47.10 47.23 46.67 46.71 6,873,312 -0.41(-0.87%)
Jun 06, 2011 47.51 47.67 46.96 47.12 5,955,664 -0.53(-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.