United Parcel Service (NY: UPS )

175.94 USD +2.92 (+1.69%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 73.55 73.58 72.71 72.91 3,790,265 -0.59(-0.80%)
May 23, 2011 73.37 73.65 72.70 73.50 4,400,473 -0.55(-0.74%)
May 20, 2011 74.07 74.39 73.95 74.05 4,709,307 -0.25(-0.34%)
May 19, 2011 74.00 74.65 73.96 74.30 3,354,114 +0.46(+0.62%)
May 18, 2011 73.41 74.06 72.93 73.84 3,114,479 +0.42(+0.57%)
May 17, 2011 73.59 73.74 73.02 73.42 4,727,444 -0.38(-0.51%)
May 16, 2011 74.00 74.30 73.63 73.80 3,810,619 -0.34(-0.46%)
May 13, 2011 74.43 74.71 73.79 74.14 3,774,973 -0.20(-0.27%)
May 12, 2011 74.28 74.43 73.69 74.34 3,797,517 -0.31(-0.42%)
May 11, 2011 74.50 74.95 74.22 74.65 4,818,637 +0.28(+0.38%)
May 10, 2011 73.86 74.71 73.86 74.37 2,874,297 +0.67(+0.91%)
May 09, 2011 74.01 74.06 73.58 73.70 3,403,401 -0.40(-0.54%)
May 06, 2011 74.90 74.95 74.00 74.10 3,980,411 +0.14(+0.19%)
May 05, 2011 73.75 74.93 73.58 73.96 5,408,657 -0.29(-0.39%)
May 04, 2011 74.97 75.24 73.74 74.25 4,217,286 -0.84(-1.12%)
May 03, 2011 74.66 75.24 74.50 75.09 3,484,589 +0.22(+0.29%)
May 02, 2011 74.75 74.93 74.75 74.87 2,453,754 -0.10(-0.13%)
Apr 29, 2011 74.85 75.34 74.62 74.97 4,396,352 +0.16(+0.21%)
Apr 28, 2011 73.99 74.99 73.99 74.81 2,885,258 +0.54(+0.73%)
Apr 27, 2011 74.64 74.65 73.68 74.27 3,411,994 -0.03(-0.04%)
Apr 26, 2011 74.92 75.00 74.04 74.30 4,295,693 +0.66(+0.90%)
Apr 25, 2011 73.28 74.09 72.82 73.64 3,831,774 +0.47(+0.64%)
Apr 21, 2011 72.98 73.50 72.78 73.17 2,620,777 +0.46(+0.63%)
Apr 20, 2011 72.75 73.42 72.39 72.71 3,007,712 +0.73(+1.01%)
Apr 19, 2011 71.85 72.15 71.69 71.98 2,705,674 +0.06(+0.08%)
Apr 18, 2011 71.81 72.04 71.48 71.92 3,453,934 -0.79(-1.09%)
Apr 15, 2011 72.60 72.96 72.35 72.71 3,609,040 +0.30(+0.41%)
Apr 14, 2011 72.29 72.97 72.12 72.41 3,413,350 -0.20(-0.28%)
Apr 13, 2011 73.46 73.52 72.32 72.61 3,640,587 -0.62(-0.85%)
Apr 12, 2011 72.76 73.85 72.76 73.23 3,185,100 +0.02(+0.03%)
Apr 11, 2011 73.13 73.30 72.55 73.21 3,488,239 -0.04(-0.05%)
Apr 08, 2011 74.11 74.13 72.84 73.25 4,212,094 -0.75(-1.01%)
Apr 07, 2011 74.24 74.41 73.69 74.00 2,659,560 -0.47(-0.63%)
Apr 06, 2011 74.30 74.61 73.95 74.47 2,704,588 +0.32(+0.43%)
Apr 05, 2011 74.43 74.88 74.07 74.15 2,843,921 -0.59(-0.79%)
Apr 04, 2011 74.59 74.85 74.40 74.74 2,308,032 +0.26(+0.35%)
Apr 01, 2011 74.99 75.14 74.28 74.48 3,623,525 +0.16(+0.22%)
Mar 31, 2011 74.36 74.95 74.24 74.32 3,308,863 -0.18(-0.24%)
Mar 30, 2011 74.50 74.90 74.50 74.50 3,964,981 +0.65(+0.88%)
Mar 29, 2011 73.29 73.90 73.09 73.85 2,479,018 +0.33(+0.45%)
Mar 28, 2011 72.26 74.06 72.26 73.52 4,500,286 +1.48(+2.05%)
Mar 25, 2011 72.14 72.59 71.99 72.04 3,461,985 -0.06(-0.08%)
Mar 24, 2011 71.81 72.14 71.60 72.10 3,983,875 +0.48(+0.67%)
Mar 23, 2011 71.66 71.91 71.34 71.62 4,445,971 -0.43(-0.60%)
Mar 22, 2011 72.79 72.92 71.85 72.05 3,934,220 -0.79(-1.08%)
Mar 21, 2011 73.24 73.40 72.80 72.84 3,826,810 +1.24(+1.73%)
Mar 18, 2011 72.58 72.60 71.28 71.60 5,953,188 -0.01(-0.01%)
Mar 17, 2011 72.61 72.80 71.16 71.61 8,264,758 +1.30(+1.85%)
Mar 16, 2011 71.76 71.78 70.21 70.31 7,615,167 -1.50(-2.09%)
Mar 15, 2011 71.55 73.19 71.43 71.81 5,524,478 -1.38(-1.89%)
Mar 14, 2011 73.34 73.61 72.30 73.19 4,792,429 -0.90(-1.21%)
Mar 11, 2011 73.00 74.52 73.00 74.09 4,739,832 +0.98(+1.34%)
Mar 10, 2011 72.36 73.77 72.25 73.11 4,873,743 -0.14(-0.19%)
Mar 09, 2011 72.47 73.54 72.03 73.25 4,058,828 +0.43(+0.59%)
Mar 08, 2011 72.17 73.28 71.87 72.82 3,892,936 +1.02(+1.42%)
Mar 07, 2011 72.67 72.94 71.28 71.80 3,598,295 -0.64(-0.88%)
Mar 04, 2011 73.56 73.65 71.63 72.44 4,916,950 -1.02(-1.39%)
Mar 03, 2011 72.75 73.72 72.53 73.46 3,916,654 +1.19(+1.65%)
Mar 02, 2011 72.15 72.90 71.27 72.27 6,457,383 -0.08(-0.11%)
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.