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 (%)
Oct 31, 2011 47.05 47.37 46.71 46.72 5,462,791 -0.83(-1.75%)
Oct 28, 2011 47.34 47.92 47.31 47.55 5,739,667 -0.04(-0.08%)
Oct 27, 2011 47.07 47.89 46.79 47.59 8,762,263 +1.44(+3.13%)
Oct 26, 2011 46.23 46.70 45.40 46.15 9,008,983 +0.02(+0.04%)
Oct 25, 2011 46.10 46.56 45.38 46.13 9,316,340 -1.01(-2.14%)
Oct 24, 2011 46.79 47.65 46.70 47.14 9,033,742 +0.54(+1.16%)
Oct 21, 2011 46.47 47.03 46.24 46.60 11,279,298 +0.57(+1.24%)
Oct 20, 2011 45.87 46.40 45.33 46.03 5,384,526 +0.25(+0.55%)
Oct 19, 2011 46.10 46.37 45.57 45.78 4,992,367 -0.29(-0.62%)
Oct 18, 2011 45.21 46.52 44.97 46.06 6,418,569 +0.82(+1.82%)
Oct 17, 2011 45.59 46.03 45.09 45.24 5,672,539 -0.63(-1.38%)
Oct 14, 2011 45.86 46.09 45.43 45.87 5,811,530 +0.58(+1.28%)
Oct 13, 2011 45.24 45.50 45.07 45.29 4,979,146 -0.31(-0.69%)
Oct 12, 2011 45.40 46.11 45.39 45.60 7,294,813 +0.41(+0.90%)
Oct 11, 2011 44.85 45.33 44.74 45.20 4,114,918 +0.06(+0.13%)
Oct 10, 2011 44.90 45.14 44.64 45.14 5,248,110 +1.06(+2.41%)
Oct 07, 2011 44.53 44.57 43.58 44.07 8,284,992 -0.17(-0.39%)
Oct 06, 2011 44.00 44.31 43.14 44.25 6,397,637 +0.63(+1.45%)
Oct 05, 2011 42.64 43.81 42.54 43.62 9,492,409 +1.00(+2.36%)
Oct 04, 2011 40.99 42.68 40.76 42.61 12,495,046 +1.22(+2.96%)
Oct 03, 2011 42.11 42.68 41.38 41.39 9,228,981 -0.62(-1.47%)
Sep 30, 2011 42.58 43.03 41.99 42.01 9,256,910 -1.01(-2.35%)
Sep 29, 2011 42.68 43.02 42.24 43.02 7,813,729 +1.01(+2.41%)
Sep 28, 2011 42.75 42.90 41.95 42.01 6,406,757 -0.57(-1.34%)
Sep 27, 2011 43.08 43.36 42.36 42.58 7,672,799 +0.53(+1.27%)
Sep 26, 2011 41.55 42.12 41.13 42.05 8,217,405 +0.80(+1.95%)
Sep 23, 2011 41.17 41.59 40.66 41.24 13,902,711 -0.11(-0.27%)
Sep 22, 2011 41.63 42.15 40.82 41.35 19,210,150 -1.44(-3.37%)
Sep 21, 2011 43.97 43.97 42.78 42.80 9,901,490 -1.24(-2.82%)
Sep 20, 2011 44.00 44.77 43.46 44.04 8,725,859 +0.27(+0.62%)
Sep 19, 2011 43.60 43.90 43.04 43.77 9,600,826 -0.53(-1.19%)
Sep 16, 2011 44.11 44.41 43.37 44.29 12,407,935 +0.27(+0.62%)
Sep 15, 2011 44.59 44.89 43.70 44.02 11,817,457 +0.01(+0.03%)
Sep 14, 2011 43.46 44.87 43.08 44.01 12,570,828 +0.99(+2.30%)
Sep 13, 2011 42.52 43.41 42.50 43.02 9,112,026 +0.53(+1.25%)
Sep 12, 2011 41.99 42.53 41.50 42.48 10,103,012 -0.23(-0.54%)
Sep 09, 2011 42.74 43.09 42.31 42.72 10,105,854 -0.45(-1.05%)
Sep 08, 2011 43.04 43.75 42.93 43.17 7,249,409 -0.06(-0.14%)
Sep 07, 2011 43.42 43.51 42.82 43.23 10,750,976 +0.43(+0.99%)
Sep 06, 2011 42.76 43.04 42.13 42.80 11,109,143 -0.84(-1.92%)
Sep 02, 2011 43.90 44.03 43.42 43.64 7,895,682 -0.71(-1.59%)
Sep 01, 2011 44.79 45.46 44.23 44.35 9,523,932 -0.48(-1.07%)
Aug 31, 2011 45.06 45.59 44.57 44.83 8,443,568 +0.11(+0.24%)
Aug 30, 2011 44.23 45.03 44.09 44.72 6,731,550 +0.33(+0.75%)
Aug 29, 2011 43.48 44.53 43.48 44.39 6,910,516 +1.35(+3.14%)
Aug 26, 2011 42.07 43.20 41.38 43.04 7,148,299 +0.69(+1.63%)
Aug 25, 2011 43.21 43.36 42.15 42.34 7,992,996 -0.77(-1.79%)
Aug 24, 2011 42.38 43.28 42.29 43.12 6,910,846 +0.65(+1.53%)
Aug 23, 2011 41.37 42.52 41.15 42.46 8,236,524 +1.22(+2.97%)
Aug 22, 2011 41.89 42.01 40.99 41.24 6,989,222 +0.20(+0.49%)
Aug 19, 2011 40.93 41.96 40.93 41.04 9,932,425 -0.39(-0.93%)
Aug 18, 2011 42.07 42.11 40.74 41.43 12,679,513 -1.52(-3.53%)
Aug 17, 2011 43.17 43.59 42.58 42.94 7,829,883 -0.08(-0.18%)
Aug 16, 2011 42.97 43.29 42.56 43.02 8,901,895 -0.45(-1.03%)
Aug 15, 2011 43.45 43.52 42.86 43.47 6,343,657 +0.45(+1.04%)
Aug 12, 2011 42.92 43.38 42.49 43.02 8,698,944 +0.32(+0.74%)
Aug 11, 2011 41.25 43.52 40.93 42.71 17,705,090 +1.80(+4.40%)
Aug 10, 2011 41.85 42.21 40.71 40.90 16,006,374 -1.39(-3.29%)
Aug 09, 2011 42.35 42.37 40.08 42.30 20,398,294 +1.12(+2.72%)
Aug 08, 2011 42.35 43.39 40.88 41.18 21,179,956 -2.17(-5.01%)
Aug 05, 2011 43.66 44.19 42.49 43.35 15,647,463 +0.30(+0.71%)
Aug 04, 2011 43.87 44.09 43.02 43.04 12,216,016 -1.34(-3.02%)
Aug 03, 2011 43.81 44.53 43.58 44.38 10,379,405 +0.65(+1.48%)
Aug 02, 2011 44.33 44.47 43.69 43.74 12,018,946 -0.88(-1.98%)
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.