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 (%)
Feb 28, 2011 48.33 48.73 48.12 48.35 5,621,251 +0.22(+0.46%)
Feb 25, 2011 48.47 48.51 48.02 48.12 5,696,033 -0.14(-0.30%)
Feb 24, 2011 47.97 48.59 47.84 48.27 7,934,066 +0.14(+0.29%)
Feb 23, 2011 48.97 49.33 47.71 48.13 10,961,776 -0.75(-1.53%)
Feb 22, 2011 49.51 49.70 48.68 48.88 8,986,144 -1.22(-2.43%)
Feb 18, 2011 50.10 50.44 49.85 50.10 7,691,346 +0.09(+0.18%)
Feb 17, 2011 49.35 50.04 49.24 50.00 5,855,020 +0.44(+0.89%)
Feb 16, 2011 49.04 49.66 49.04 49.57 6,497,480 +0.56(+1.15%)
Feb 15, 2011 48.99 49.26 48.60 49.00 5,914,778 +0.00(+0.00%)
Feb 14, 2011 49.20 49.34 48.86 49.00 4,998,273 -0.34(-0.69%)
Feb 11, 2011 48.90 49.55 48.73 49.34 6,485,091 +0.36(+0.74%)
Feb 10, 2011 48.28 49.13 48.19 48.98 7,963,250 +0.47(+0.96%)
Feb 09, 2011 48.45 48.52 47.79 48.52 4,698,634 +0.07(+0.15%)
Feb 08, 2011 48.21 48.52 48.04 48.45 4,549,687 +0.14(+0.30%)
Feb 07, 2011 48.30 48.43 47.85 48.30 7,350,526 -0.06(-0.12%)
Feb 04, 2011 48.44 48.53 47.88 48.36 4,548,514 +0.03(+0.07%)
Feb 03, 2011 48.15 48.50 48.08 48.33 6,251,896 +0.16(+0.34%)
Feb 02, 2011 48.65 48.69 48.08 48.17 7,673,915 -0.36(-0.74%)
Feb 01, 2011 48.14 48.91 48.00 48.52 19,159,138 +1.93(+4.15%)
Jan 31, 2011 46.06 46.62 45.77 46.59 8,254,142 +0.58(+1.26%)
Jan 28, 2011 47.44 47.46 45.95 46.01 8,673,344 -1.42(-2.99%)
Jan 27, 2011 47.59 47.75 47.13 47.43 4,759,126 +0.03(+0.06%)
Jan 26, 2011 47.51 47.68 47.15 47.41 4,349,380 +0.03(+0.05%)
Jan 25, 2011 47.61 47.75 47.14 47.38 5,872,145 -0.25(-0.52%)
Jan 24, 2011 47.34 47.65 47.13 47.63 5,004,486 +0.21(+0.44%)
Jan 21, 2011 47.50 47.55 47.13 47.42 7,073,671 +0.15(+0.32%)
Jan 20, 2011 47.09 47.39 46.83 47.27 6,440,380 +0.31(+0.66%)
Jan 19, 2011 47.42 47.55 46.70 46.96 5,160,955 -0.55(-1.15%)
Jan 18, 2011 47.29 47.62 47.26 47.50 6,718,555 +0.35(+0.75%)
Jan 14, 2011 46.88 47.41 46.86 47.15 3,724,522 +0.15(+0.32%)
Jan 13, 2011 46.74 47.15 46.55 47.00 3,685,856 +0.20(+0.42%)
Jan 12, 2011 47.00 47.10 46.68 46.81 3,840,201 +0.13(+0.28%)
Jan 11, 2011 47.03 47.05 46.37 46.68 4,651,597 -0.25(-0.54%)
Jan 10, 2011 46.67 47.18 46.49 46.93 4,278,341 -0.01(-0.01%)
Jan 07, 2011 47.37 47.44 46.19 46.94 10,984,880 -0.27(-0.57%)
Jan 06, 2011 47.41 47.48 46.98 47.20 5,155,714 -0.22(-0.46%)
Jan 05, 2011 46.94 47.63 46.93 47.42 5,214,814 +0.07(+0.15%)
Jan 04, 2011 47.42 47.58 47.06 47.35 5,894,868 -0.10(-0.22%)
Jan 03, 2011 47.61 48.07 47.40 47.46 6,506,151 +0.24(+0.51%)
Dec 31, 2010 47.26 47.53 47.16 47.22 3,158,625 -0.06(-0.14%)
Dec 30, 2010 47.27 47.55 47.18 47.28 2,218,084 +0.00(+0.00%)
Dec 29, 2010 47.35 47.48 47.19 47.28 2,282,561 -0.08(-0.18%)
Dec 28, 2010 47.46 47.57 47.28 47.37 2,509,957 +0.00(+0.00%)
Dec 27, 2010 47.16 47.59 47.08 47.37 2,479,026 +0.05(+0.11%)
Dec 23, 2010 47.41 47.47 47.16 47.31 2,368,736 -0.08(-0.18%)
Dec 22, 2010 47.53 47.61 47.27 47.40 2,354,258 -0.01(-0.03%)
Dec 21, 2010 47.49 47.61 47.40 47.41 3,271,712 +0.09(+0.19%)
Dec 20, 2010 47.77 47.84 47.05 47.32 5,406,292 -0.21(-0.44%)
Dec 17, 2010 47.97 48.06 47.41 47.53 10,474,853 -0.46(-0.95%)
Dec 16, 2010 47.00 48.10 46.56 47.98 11,145,298 +0.98(+2.09%)
Dec 15, 2010 46.94 47.36 46.85 47.00 5,412,041 -0.23(-0.48%)
Dec 14, 2010 47.52 47.54 46.93 47.23 5,930,137 -0.11(-0.23%)
Dec 13, 2010 47.65 47.65 47.30 47.34 4,579,625 -0.08(-0.16%)
Dec 10, 2010 47.72 47.86 47.07 47.42 5,232,513 -0.10(-0.21%)
Dec 09, 2010 47.04 47.87 47.03 47.52 9,671,227 +0.67(+1.43%)
Dec 08, 2010 46.67 46.95 46.44 46.85 4,508,302 +0.21(+0.45%)
Dec 07, 2010 46.94 47.11 46.58 46.64 7,677,530 +0.00(+0.00%)
Dec 06, 2010 46.62 46.85 46.33 46.64 5,377,768 -0.07(-0.15%)
Dec 03, 2010 46.47 46.76 46.10 46.71 5,933,171 -0.04(-0.08%)
Dec 02, 2010 46.48 46.97 46.47 46.75 6,939,460 +0.27(+0.59%)
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.