United Parcel Service (NY: UPS )

168.87 USD +0.04 (+0.02%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 67.46 67.54 67.00 67.34 4,330,642 -0.32(-0.47%)
Oct 28, 2010 68.25 68.40 66.97 67.66 5,243,238 -0.32(-0.47%)
Oct 27, 2010 68.94 69.10 67.45 67.98 5,400,373 -1.34(-1.93%)
Oct 25, 2010 69.94 69.99 69.25 69.32 4,031,651 -0.51(-0.73%)
Oct 22, 2010 69.61 69.95 69.12 69.83 2,969,089 +0.24(+0.34%)
Oct 21, 2010 69.95 70.00 68.61 69.59 6,158,625 -0.06(-0.09%)
Oct 20, 2010 68.74 69.89 68.74 69.65 4,780,175 +0.91(+1.32%)
Oct 19, 2010 68.83 69.09 67.69 68.74 4,388,588 -0.76(-1.09%)
Oct 18, 2010 69.44 69.75 68.73 69.50 3,992,653 +0.19(+0.27%)
Oct 15, 2010 69.71 69.91 69.00 69.31 5,733,960 -0.09(-0.13%)
Oct 14, 2010 68.55 69.40 68.53 69.40 5,104,206 +0.74(+1.08%)
Oct 13, 2010 67.91 69.45 67.73 68.66 8,406,057 +1.42(+2.11%)
Oct 12, 2010 67.10 67.45 66.26 67.24 3,012,028 -0.11(-0.16%)
Oct 11, 2010 67.45 67.60 66.96 67.35 2,815,724 -0.18(-0.27%)
Oct 08, 2010 67.53 67.75 66.92 67.53 4,291,199 +0.16(+0.24%)
Oct 07, 2010 68.19 68.28 67.01 67.37 3,442,544 -0.44(-0.65%)
Oct 06, 2010 68.00 68.15 67.70 67.81 3,601,978 -0.07(-0.10%)
Oct 05, 2010 66.88 68.28 66.51 67.88 20,400 +1.76(+2.66%)
Oct 04, 2010 66.25 66.63 65.44 66.12 3,941,323 -0.32(-0.48%)
Oct 01, 2010 66.44 67.43 66.17 66.44 3,913,466 -0.25(-0.38%)
Sep 30, 2010 67.11 68.00 66.65 66.69 4,538,654 -0.05(-0.07%)
Sep 29, 2010 66.83 67.07 66.24 66.74 15,400 -0.44(-0.65%)
Sep 28, 2010 67.34 67.53 66.38 67.18 1,800 +0.10(+0.15%)
Sep 27, 2010 67.42 67.68 67.08 67.08 3,187,790 -0.19(-0.28%)
Sep 24, 2010 66.93 67.54 66.93 67.27 4,647,249 +0.88(+1.33%)
Sep 23, 2010 66.39 67.24 66.04 66.39 4,029,897 -1.13(-1.67%)
Sep 22, 2010 66.97 67.98 66.97 67.52 6,823,274 +0.53(+0.79%)
Sep 21, 2010 67.45 67.45 66.79 66.99 12,753 +0.09(+0.13%)
Sep 20, 2010 67.06 67.30 66.57 66.90 3,420,499 +0.22(+0.33%)
Sep 17, 2010 66.68 67.04 66.10 66.68 5,439,422 -0.98(-1.45%)
Sep 15, 2010 67.31 67.77 66.97 67.66 4,227,233 +0.21(+0.31%)
Sep 14, 2010 67.54 67.82 67.40 67.45 600 -0.08(-0.12%)
Sep 13, 2010 68.39 69.50 67.27 67.53 4,531,993 -0.23(-0.34%)
Sep 10, 2010 67.85 68.09 67.55 67.76 3,600,193 +0.11(+0.16%)
Sep 09, 2010 68.42 68.64 67.47 67.65 3,311,904 +0.09(+0.13%)
Sep 08, 2010 67.10 68.33 67.10 67.56 7,600 +0.48(+0.72%)
Sep 07, 2010 67.22 67.48 66.73 67.08 5,262 -0.56(-0.83%)
Sep 03, 2010 67.50 68.34 67.31 67.64 4,321,501 +0.52(+0.77%)
Sep 02, 2010 66.52 67.45 66.52 67.12 8,500 +0.93(+1.41%)
Sep 01, 2010 64.84 66.50 64.40 66.19 6,173,505 +2.43(+3.81%)
Aug 31, 2010 63.68 64.26 63.28 63.76 20,842 -0.24(-0.38%)
Aug 30, 2010 64.20 64.87 63.89 64.00 3,013,916 -0.47(-0.73%)
Aug 27, 2010 63.88 64.69 63.32 64.47 3,802,796 +0.77(+1.21%)
Aug 26, 2010 63.55 64.26 63.32 63.70 3,498,590 +0.35(+0.55%)
Aug 25, 2010 63.34 63.65 62.61 63.35 4,543,142 -0.50(-0.78%)
Aug 24, 2010 64.44 64.80 63.71 63.85 19,053 -1.37(-2.10%)
Aug 23, 2010 65.69 66.18 65.19 65.22 3,380,403 +0.12(+0.18%)
Aug 20, 2010 64.91 65.17 64.38 65.10 4,977,067 -0.32(-0.49%)
Aug 19, 2010 65.82 66.18 64.83 65.42 10,153 -0.75(-1.13%)
Aug 18, 2010 65.93 66.60 65.38 66.17 3,400 +0.15(+0.23%)
Aug 17, 2010 65.11 66.55 65.04 66.02 14,800 +1.37(+2.12%)
Aug 16, 2010 64.03 64.94 63.73 64.65 2,895,778 +0.21(+0.33%)
Aug 13, 2010 64.44 64.80 64.12 64.44 3,304,185 -0.04(-0.06%)
Aug 12, 2010 63.98 64.73 63.56 64.48 3,950,456 -0.73(-1.12%)
Aug 11, 2010 66.32 66.62 64.79 65.21 23,430 -2.00(-2.98%)
Aug 10, 2010 66.99 67.54 66.68 67.21 4,724,718 -0.21(-0.31%)
Aug 09, 2010 67.08 67.72 66.95 67.42 2,623,291 +0.72(+1.08%)
Aug 06, 2010 66.70 67.49 66.00 66.70 4,663,566 -0.72(-1.07%)
Aug 05, 2010 66.87 67.72 66.62 67.42 4,357,685 +0.04(+0.06%)
Aug 04, 2010 66.68 67.61 66.57 67.38 9,600 +0.78(+1.17%)
Aug 03, 2010 66.48 66.76 65.81 66.60 2,200 +0.00(+0.00%)
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.