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 (%)
Jun 30, 2011 47.71 48.29 47.62 48.12 6,167,940 +0.63(+1.32%)
Jun 29, 2011 47.75 47.83 47.22 47.50 5,845,500 -0.05(-0.10%)
Jun 28, 2011 47.26 47.70 47.16 47.54 5,213,508 +0.40(+0.85%)
Jun 27, 2011 46.95 47.25 46.76 47.14 4,444,706 +0.21(+0.45%)
Jun 24, 2011 47.01 47.17 46.53 46.93 7,189,166 -0.13(-0.28%)
Jun 23, 2011 46.32 47.20 46.26 47.06 8,421,984 +0.14(+0.30%)
Jun 22, 2011 46.97 47.34 46.90 46.92 7,638,402 +0.30(+0.65%)
Jun 21, 2011 46.04 46.76 45.99 46.62 6,787,220 +0.89(+1.95%)
Jun 20, 2011 45.68 45.87 45.65 45.73 4,634,882 +0.09(+0.19%)
Jun 17, 2011 45.95 46.08 45.64 45.64 8,464,108 +0.08(+0.17%)
Jun 16, 2011 45.54 45.91 45.28 45.56 6,744,338 -0.04(-0.09%)
Jun 15, 2011 45.39 45.73 45.19 45.60 8,331,038 -0.07(-0.14%)
Jun 14, 2011 45.69 45.92 45.40 45.67 6,471,939 +0.49(+1.10%)
Jun 13, 2011 45.15 45.45 45.05 45.17 6,872,314 -0.03(-0.06%)
Jun 10, 2011 45.56 45.72 44.96 45.20 7,375,555 -0.52(-1.14%)
Jun 09, 2011 45.90 46.00 45.70 45.72 6,515,964 +0.02(+0.04%)
Jun 08, 2011 45.83 46.06 45.54 45.70 7,420,641 -0.32(-0.70%)
Jun 07, 2011 46.41 46.53 45.99 46.02 6,976,227 -0.40(-0.87%)
Jun 06, 2011 46.81 46.96 46.27 46.43 6,044,839 -0.52(-1.11%)
Jun 03, 2011 47.35 47.35 46.74 46.95 8,138,306 -1.16(-2.41%)
May 24, 2011 48.53 48.55 47.98 48.11 5,744,073 -0.39(-0.80%)
May 23, 2011 48.41 48.60 47.97 48.50 6,668,832 -0.36(-0.74%)
May 20, 2011 48.88 49.09 48.80 48.86 7,136,864 -0.16(-0.34%)
May 19, 2011 48.83 49.26 48.80 49.03 5,083,095 +0.30(+0.62%)
May 18, 2011 48.44 48.87 48.12 48.72 4,719,933 +0.28(+0.57%)
May 17, 2011 48.56 48.66 48.18 48.45 7,164,350 -0.25(-0.51%)
May 16, 2011 48.83 49.03 48.59 48.70 5,774,919 -0.22(-0.46%)
May 13, 2011 49.11 49.30 48.69 48.92 5,720,899 -0.13(-0.27%)
May 12, 2011 49.01 49.11 48.62 49.05 5,755,064 +0.14(+0.28%)
May 11, 2011 48.82 49.11 48.63 48.92 7,353,774 +0.18(+0.38%)
May 10, 2011 48.40 48.95 48.40 48.73 4,386,496 +0.44(+0.91%)
May 09, 2011 48.50 48.53 48.21 48.29 5,193,967 -0.26(-0.54%)
May 06, 2011 49.08 49.11 48.49 48.55 6,074,548 +0.09(+0.19%)
May 05, 2011 48.33 49.10 48.21 48.46 8,254,210 -0.19(-0.39%)
May 04, 2011 49.12 49.30 48.32 48.65 6,436,046 -0.55(-1.12%)
May 03, 2011 48.92 49.30 48.82 49.20 5,317,869 +0.14(+0.29%)
May 02, 2011 48.98 49.10 48.98 49.06 3,744,700 -0.07(-0.13%)
Apr 29, 2011 49.05 49.37 48.90 49.12 6,709,320 +0.10(+0.21%)
Apr 28, 2011 48.48 49.14 48.48 49.02 4,403,223 +0.35(+0.73%)
Apr 27, 2011 48.91 48.92 48.28 48.67 5,207,081 -0.02(-0.04%)
Apr 26, 2011 49.09 49.14 48.52 48.69 6,555,704 +0.43(+0.90%)
Apr 25, 2011 48.02 48.55 47.72 48.25 5,847,712 +0.31(+0.64%)
Apr 21, 2011 47.82 48.16 47.69 47.95 3,999,596 +0.30(+0.63%)
Apr 20, 2011 47.67 48.11 47.43 47.64 4,590,102 +0.48(+1.01%)
Apr 19, 2011 47.08 47.28 46.98 47.17 4,129,158 +0.04(+0.08%)
Apr 18, 2011 47.05 47.20 46.84 47.13 5,271,086 -0.52(-1.09%)
Apr 15, 2011 47.57 47.81 47.41 47.64 5,507,795 +0.20(+0.41%)
Apr 14, 2011 47.37 47.81 47.26 47.45 5,209,150 -0.13(-0.28%)
Apr 13, 2011 48.14 48.17 47.39 47.58 5,555,939 -0.41(-0.85%)
Apr 12, 2011 47.68 48.39 47.68 47.98 4,860,816 +0.01(+0.03%)
Apr 11, 2011 47.92 48.03 47.54 47.97 5,323,439 -0.03(-0.05%)
Apr 08, 2011 48.56 48.57 47.73 48.00 6,428,122 -0.49(-1.01%)
Apr 07, 2011 48.65 48.76 48.29 48.49 4,058,783 -0.31(-0.63%)
Apr 06, 2011 48.69 48.89 48.46 48.80 4,127,501 +0.21(+0.43%)
Apr 05, 2011 48.77 49.07 48.54 48.59 4,340,139 -0.39(-0.79%)
Apr 04, 2011 48.88 49.05 48.75 48.97 3,522,312 +0.17(+0.35%)
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.