Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 48.42 49.01 48.33 48.84 6,076,949 +0.64(+1.32%)
Jun 29, 2011 48.46 48.54 47.93 48.21 5,759,266 -0.05(-0.10%)
Jun 28, 2011 47.97 48.41 47.87 48.25 5,136,597 +0.41(+0.85%)
Jun 27, 2011 47.65 47.96 47.46 47.85 4,379,137 +0.21(+0.45%)
Jun 24, 2011 47.72 47.88 47.22 47.63 7,083,110 -0.13(-0.28%)
Jun 23, 2011 47.01 47.91 46.96 47.77 8,297,741 +0.14(+0.30%)
Jun 22, 2011 47.67 48.05 47.60 47.62 7,525,718 +0.31(+0.65%)
Jun 21, 2011 46.73 47.46 46.68 47.32 6,687,093 +0.90(+1.95%)
Jun 20, 2011 46.36 46.56 46.33 46.41 4,566,507 +0.09(+0.19%)
Jun 17, 2011 46.64 46.77 46.33 46.33 8,339,244 +0.08(+0.17%)
Jun 16, 2011 46.22 46.60 45.96 46.25 6,644,843 -0.04(-0.09%)
Jun 15, 2011 46.07 46.41 45.86 46.29 8,208,137 -0.07(-0.14%)
Jun 14, 2011 46.37 46.61 46.08 46.35 6,376,463 +0.50(+1.10%)
Jun 13, 2011 45.82 46.13 45.72 45.85 6,770,932 -0.03(-0.06%)
Jun 10, 2011 46.25 46.41 45.63 45.88 7,266,749 -0.53(-1.14%)
Jun 09, 2011 46.59 46.69 46.38 46.41 6,419,839 +0.02(+0.04%)
Jun 08, 2011 46.52 46.75 46.23 46.39 7,311,169 -0.33(-0.70%)
Jun 07, 2011 47.10 47.23 46.67 46.71 6,873,312 -0.41(-0.87%)
Jun 06, 2011 47.51 47.67 46.96 47.12 5,955,664 -0.53(-1.11%)
Jun 03, 2011 48.06 48.06 47.44 47.65 8,018,247 -1.18(-2.41%)
May 24, 2011 49.26 49.28 48.70 48.83 5,659,335 -0.40(-0.80%)
May 23, 2011 49.14 49.33 48.69 49.23 6,570,452 -0.37(-0.74%)
May 20, 2011 49.61 49.82 49.53 49.59 7,031,579 -0.17(-0.34%)
May 19, 2011 49.56 50.00 49.53 49.76 5,008,108 +0.31(+0.62%)
May 18, 2011 49.17 49.60 48.84 49.45 4,650,303 +0.28(+0.57%)
May 17, 2011 49.29 49.39 48.90 49.17 7,058,660 -0.25(-0.51%)
May 16, 2011 49.56 49.76 49.31 49.43 5,689,726 -0.23(-0.46%)
May 13, 2011 49.85 50.04 49.42 49.65 5,636,503 -0.13(-0.27%)
May 12, 2011 49.75 49.85 49.35 49.79 5,670,163 +0.14(+0.28%)
May 11, 2011 49.55 49.85 49.36 49.65 7,245,290 +0.19(+0.38%)
May 10, 2011 49.12 49.69 49.12 49.46 4,321,785 +0.45(+0.91%)
May 09, 2011 49.22 49.26 48.94 49.02 5,117,345 -0.27(-0.54%)
May 06, 2011 49.81 49.85 49.22 49.28 5,984,935 +0.09(+0.19%)
May 05, 2011 49.05 49.83 48.94 49.19 8,132,442 -0.19(-0.39%)
May 04, 2011 49.86 50.04 49.04 49.38 6,341,100 -0.56(-1.12%)
May 03, 2011 49.65 50.04 49.55 49.94 5,239,419 +0.15(+0.29%)
May 02, 2011 49.71 49.83 49.71 49.79 3,689,458 -0.07(-0.13%)
Apr 29, 2011 49.78 50.11 49.63 49.86 6,610,343 +0.11(+0.21%)
Apr 28, 2011 49.21 49.87 49.21 49.75 4,338,266 +0.36(+0.73%)
Apr 27, 2011 49.64 49.65 49.00 49.39 5,130,265 -0.02(-0.04%)
Apr 26, 2011 49.83 49.88 49.24 49.41 6,458,992 +0.44(+0.90%)
Apr 25, 2011 48.74 49.28 48.43 48.98 5,761,445 +0.31(+0.64%)
Apr 21, 2011 48.54 48.88 48.40 48.66 3,940,593 +0.31(+0.63%)
Apr 20, 2011 48.38 48.83 48.14 48.36 4,522,388 +0.49(+1.01%)
Apr 19, 2011 47.79 47.98 47.68 47.87 4,068,244 +0.04(+0.08%)
Apr 18, 2011 47.76 47.91 47.54 47.83 5,193,326 -0.53(-1.09%)
Apr 15, 2011 48.28 48.52 48.12 48.36 5,426,543 +0.20(+0.41%)
Apr 14, 2011 48.08 48.53 47.97 48.16 5,132,304 -0.13(-0.28%)
Apr 13, 2011 48.86 48.90 48.10 48.29 5,473,977 -0.41(-0.85%)
Apr 12, 2011 48.39 49.12 48.39 48.70 4,789,108 +0.01(+0.03%)
Apr 11, 2011 48.64 48.75 48.25 48.69 5,244,907 -0.03(-0.05%)
Apr 08, 2011 49.29 49.30 48.44 48.72 6,333,293 -0.50(-1.01%)
Apr 07, 2011 49.37 49.49 49.01 49.22 3,998,907 -0.31(-0.63%)
Apr 06, 2011 49.41 49.62 49.18 49.53 4,066,611 +0.21(+0.43%)
Apr 05, 2011 49.50 49.80 49.26 49.32 4,276,112 -0.39(-0.79%)
Apr 04, 2011 49.61 49.78 49.48 49.71 3,470,350 +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.