Skip to main content

United Parcel Service (NY: UPS )

147.81 +0.48 (+0.33%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 49.99 50.12 49.71 49.76 2,610,001 -0.23(-0.46%)
Dec 29, 2011 49.52 50.06 49.51 49.99 2,832,910 +0.54(+1.10%)
Dec 28, 2011 49.96 50.00 49.29 49.45 3,085,373 -0.52(-1.03%)
Dec 27, 2011 49.91 50.18 49.72 49.97 1,966,159 +0.01(+0.03%)
Dec 23, 2011 49.74 49.96 49.57 49.95 2,750,943 +0.68(+1.38%)
Dec 21, 2011 49.46 49.58 48.89 49.27 4,567,347 -0.06(-0.12%)
Dec 20, 2011 48.82 49.48 48.70 49.33 5,315,645 +1.20(+2.49%)
Dec 19, 2011 48.95 49.16 47.97 48.14 5,493,857 -0.65(-1.34%)
Dec 16, 2011 49.02 49.23 48.52 48.79 10,203,990 +0.14(+0.29%)
Dec 15, 2011 48.76 49.12 48.53 48.65 9,354,336 +0.62(+1.29%)
Dec 14, 2011 48.12 48.55 47.85 48.03 6,934,135 -0.28(-0.58%)
Dec 13, 2011 48.99 49.26 48.04 48.31 8,105,685 -0.54(-1.10%)
Dec 12, 2011 48.84 48.88 48.29 48.85 6,113,251 -0.41(-0.84%)
Dec 09, 2011 49.21 49.39 48.79 49.26 5,503,439 +0.29(+0.60%)
Dec 08, 2011 49.56 49.84 48.82 48.97 8,463,421 -0.88(-1.76%)
Dec 07, 2011 48.76 50.08 48.61 49.84 11,152,691 +1.03(+2.10%)
Dec 06, 2011 49.08 49.12 48.61 48.82 5,101,220 -0.10(-0.21%)
Dec 05, 2011 48.91 49.25 48.62 48.92 7,000,755 +0.60(+1.24%)
Dec 02, 2011 48.79 49.02 48.27 48.32 6,040,979 -0.04(-0.08%)
Dec 01, 2011 48.66 48.77 48.27 48.36 5,539,275 -0.42(-0.86%)
Nov 30, 2011 47.61 48.82 47.56 48.78 10,285,938 +2.27(+4.88%)
Nov 29, 2011 46.64 47.00 46.47 46.51 4,590,543 +0.12(+0.25%)
Nov 28, 2011 46.36 46.76 46.06 46.40 6,792,776 +1.21(+2.68%)
Nov 25, 2011 45.23 45.66 45.19 45.19 2,486,601 -0.30(-0.66%)
Nov 23, 2011 45.92 45.94 45.49 45.49 7,788,219 -0.78(-1.68%)
Nov 22, 2011 46.37 46.74 46.13 46.26 4,899,430 -0.12(-0.26%)
Nov 21, 2011 46.32 46.49 45.97 46.38 6,470,131 -0.63(-1.33%)
Nov 18, 2011 47.12 47.23 46.78 47.01 5,429,316 +0.14(+0.30%)
Nov 17, 2011 46.92 47.47 46.57 46.87 7,226,335 -0.26(-0.55%)
Nov 16, 2011 47.64 47.74 47.01 47.13 7,212,412 -0.86(-1.79%)
Nov 15, 2011 47.64 48.31 47.64 47.98 6,539,479 +0.22(+0.46%)
Nov 14, 2011 47.89 48.12 47.52 47.76 4,582,927 -0.36(-0.75%)
Nov 11, 2011 48.08 48.48 48.04 48.12 4,488,280 +0.61(+1.29%)
Nov 10, 2011 47.55 47.82 47.20 47.51 7,221,598 +0.61(+1.29%)
Nov 09, 2011 47.57 47.72 46.64 46.91 8,353,636 -1.39(-2.87%)
Nov 08, 2011 47.69 48.38 47.50 48.29 6,083,906 +0.74(+1.55%)
Nov 07, 2011 47.17 47.75 46.82 47.56 4,667,995 +0.32(+0.67%)
Nov 04, 2011 47.29 47.38 46.59 47.24 6,790,367 -0.38(-0.81%)
Nov 03, 2011 47.17 47.79 46.69 47.63 5,633,052 +0.82(+1.74%)
Nov 02, 2011 46.89 47.25 46.39 46.81 5,101,853 +0.51(+1.09%)
Nov 01, 2011 46.71 47.04 46.13 46.30 8,277,888 -1.11(-2.33%)
Oct 31, 2011 47.74 48.07 47.40 47.41 5,383,436 -0.84(-1.75%)
Oct 28, 2011 48.04 48.63 48.00 48.25 5,656,290 -0.04(-0.08%)
Oct 27, 2011 47.77 48.60 47.48 48.29 8,634,978 +1.46(+3.13%)
Oct 26, 2011 46.91 47.38 46.07 46.83 8,878,114 +0.02(+0.04%)
Oct 25, 2011 46.78 47.25 46.05 46.81 9,181,006 -1.03(-2.14%)
Oct 24, 2011 47.48 48.36 47.39 47.84 8,902,513 +0.55(+1.16%)
Oct 21, 2011 47.15 47.73 46.92 47.29 11,115,449 +0.58(+1.24%)
Oct 20, 2011 46.55 47.09 46.00 46.71 5,306,307 +0.26(+0.55%)
Oct 19, 2011 46.78 47.05 46.24 46.45 4,919,845 -0.29(-0.62%)
Oct 18, 2011 45.87 47.20 45.64 46.74 6,325,329 +0.84(+1.82%)
Oct 17, 2011 46.26 46.71 45.76 45.91 5,590,136 -0.64(-1.38%)
Oct 14, 2011 46.53 46.77 46.10 46.55 5,727,108 +0.59(+1.28%)
Oct 13, 2011 45.91 46.17 45.73 45.96 4,906,816 -0.32(-0.69%)
Oct 12, 2011 46.07 46.79 46.06 46.28 7,188,845 +0.41(+0.90%)
Oct 11, 2011 45.51 46.00 45.40 45.86 4,055,143 +0.06(+0.13%)
Oct 10, 2011 45.56 45.80 45.30 45.80 5,171,873 +1.08(+2.41%)
Oct 07, 2011 45.19 45.22 44.22 44.72 8,164,640 -0.18(-0.39%)
Oct 06, 2011 44.65 44.97 43.78 44.90 6,304,702 +0.64(+1.45%)
Oct 05, 2011 43.27 44.46 43.16 44.26 9,354,517 +1.02(+2.36%)
Oct 04, 2011 41.60 43.31 41.36 43.24 12,313,536 +1.24(+2.96%)
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.