United Parcel Service (NY: UPS )

156.28 USD -2.62 (-1.65%)
Official Closing Price Updated: 7:58 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 65.00 65.35 63.64 65.00 5,200,892 +0.61(+0.95%)
Jul 29, 2010 65.10 65.32 64.15 64.39 1,900 -0.41(-0.63%)
Jul 28, 2010 64.80 65.29 64.28 64.80 570 +0.14(+0.22%)
Jul 27, 2010 64.66 65.25 64.55 64.66 7,762 -0.22(-0.34%)
Jul 26, 2010 64.72 65.00 64.17 64.88 5,000,153 +1.21(+1.90%)
Jul 23, 2010 63.36 64.00 62.90 63.67 4,706,185 +0.52(+0.82%)
Jul 22, 2010 63.00 64.31 62.60 63.15 14,780 +3.14(+5.23%)
Jul 21, 2010 61.44 61.44 59.37 60.01 4,419,913 -0.87(-1.43%)
Jul 20, 2010 60.88 60.95 59.27 60.88 3,071,087 +0.42(+0.69%)
Jul 19, 2010 59.85 60.64 59.23 60.46 4,434,988 +0.78(+1.31%)
Jul 16, 2010 59.68 61.29 59.45 59.68 6,274,679 -1.03(-1.70%)
Jul 15, 2010 61.81 61.85 60.42 60.71 3,608,158 -1.05(-1.70%)
Jul 14, 2010 61.25 62.34 61.25 61.76 14,817 +0.46(+0.75%)
Jul 13, 2010 60.69 61.65 60.66 61.30 1,600 +1.28(+2.13%)
Jul 12, 2010 60.39 60.50 59.44 60.02 3,555,048 -0.04(-0.07%)
Jul 09, 2010 60.06 60.29 59.55 60.06 2,699,977 +0.10(+0.17%)
Jul 08, 2010 59.83 60.38 59.26 59.96 19,900 +0.49(+0.82%)
Jul 07, 2010 57.28 59.62 57.28 59.47 6,372,329 +2.27(+3.97%)
Jul 06, 2010 57.34 58.22 56.61 57.20 29,016 +0.44(+0.78%)
Jul 02, 2010 56.76 58.25 56.47 56.76 4,630,227 -1.19(-2.05%)
Jul 01, 2010 57.98 58.14 56.87 57.95 6,306,346 +1.06(+1.86%)
Jun 30, 2010 57.34 58.26 56.70 56.89 828 -0.65(-1.13%)
Jun 29, 2010 59.00 59.00 57.03 57.54 10,453 -2.81(-4.66%)
Jun 25, 2010 60.35 60.40 59.50 60.35 4,359,630 +0.26(+0.43%)
Jun 24, 2010 60.17 61.02 59.78 60.09 7,836 -0.29(-0.48%)
Jun 23, 2010 60.40 60.89 59.64 60.38 3,502,585 -0.02(-0.03%)
Jun 22, 2010 62.10 62.29 60.11 60.40 54,966 -1.77(-2.85%)
Jun 21, 2010 63.03 63.44 61.84 62.17 5,082,445 -0.33(-0.53%)
Jun 18, 2010 62.50 62.53 62.00 62.50 5,099,966 +0.30(+0.48%)
Jun 17, 2010 62.92 62.92 61.39 62.20 12,807 -0.21(-0.34%)
Jun 16, 2010 62.32 63.49 62.20 62.41 8,791,657 -0.25(-0.40%)
Jun 15, 2010 61.60 62.76 61.40 62.66 4,834,745 +1.58(+2.59%)
Jun 14, 2010 61.70 62.51 61.03 61.08 3,873,215 -0.12(-0.20%)
Jun 11, 2010 60.43 61.35 60.14 61.20 4,417,893 +0.36(+0.59%)
Jun 10, 2010 59.80 61.00 59.50 60.84 62,056 +2.22(+3.79%)
Jun 09, 2010 59.21 59.98 58.38 58.62 5,420,699 -0.35(-0.59%)
Jun 08, 2010 58.42 59.09 57.51 58.97 7,424,243 +0.52(+0.89%)
Jun 07, 2010 60.56 60.58 58.33 58.45 6,981,134 -2.11(-3.48%)
Jun 04, 2010 60.56 62.04 60.09 60.56 5,213,912 -2.45(-3.89%)
Jun 03, 2010 62.75 63.35 62.26 63.01 3,619,663 +0.42(+0.67%)
Jun 02, 2010 61.57 62.65 60.92 62.59 61,453 +1.42(+2.32%)
Jun 01, 2010 62.11 62.51 61.10 61.17 55,695 -1.59(-2.53%)
May 28, 2010 62.76 63.41 62.03 62.76 4,276,749 -0.81(-1.27%)
May 27, 2010 63.08 63.62 62.14 63.57 4,861,092 +1.61(+2.60%)
May 26, 2010 62.50 62.97 61.56 61.96 41,659 -0.01(-0.02%)
May 25, 2010 60.25 62.05 59.53 61.97 59,062 +0.32(+0.52%)
May 24, 2010 62.05 63.00 61.63 61.65 6,607,029 -0.73(-1.17%)
May 21, 2010 62.53 63.45 61.50 62.38 13,071,697 -1.05(-1.66%)
May 20, 2010 63.52 64.92 63.22 63.43 100 -1.70(-2.61%)
May 19, 2010 64.72 65.48 64.14 65.13 5,304,016 -0.16(-0.25%)
May 18, 2010 66.15 66.64 64.87 65.29 1,600 -0.26(-0.40%)
May 17, 2010 65.91 66.48 64.49 65.55 4,866,956 -0.20(-0.30%)
May 14, 2010 65.75 66.68 65.18 65.75 4,656,396 -1.04(-1.56%)
May 13, 2010 67.74 67.99 66.70 66.79 3,586,895 -1.44(-2.11%)
May 12, 2010 67.29 68.69 66.93 68.23 4,184,305 +1.24(+1.85%)
May 11, 2010 67.73 68.04 66.88 66.99 4,941,108 -0.49(-0.73%)
May 10, 2010 66.57 67.57 66.57 67.48 7,940,525 +3.55(+5.55%)
May 07, 2010 64.65 65.13 62.96 63.93 8,679,932 +0.40(+0.64%)
May 06, 2010 65.01 67.44 61.25 63.53 7,738 -3.76(-5.59%)
May 05, 2010 67.93 68.20 66.78 67.29 8,384,201 -1.65(-2.40%)
May 04, 2010 69.98 69.98 68.11 68.94 18,593 -1.76(-2.49%)
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.