Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 43.22 43.67 42.61 42.63 9,120,349 -1.03(-2.35%)
Sep 29, 2011 43.32 43.67 42.88 43.66 7,698,458 +1.03(+2.41%)
Sep 28, 2011 43.39 43.55 42.57 42.63 6,312,242 -0.58(-1.34%)
Sep 27, 2011 43.72 44.01 42.99 43.22 7,559,607 +0.54(+1.27%)
Sep 26, 2011 42.17 42.75 41.75 42.68 8,096,179 +0.82(+1.95%)
Sep 23, 2011 41.78 42.22 41.26 41.86 13,697,614 -0.11(-0.27%)
Sep 22, 2011 42.26 42.78 41.43 41.97 18,926,756 -1.47(-3.37%)
Sep 21, 2011 44.63 44.63 43.42 43.44 9,755,420 -1.26(-2.82%)
Sep 20, 2011 44.66 45.44 44.11 44.70 8,597,133 +0.28(+0.62%)
Sep 19, 2011 44.25 44.56 43.69 44.42 9,459,191 -0.53(-1.19%)
Sep 16, 2011 44.77 45.08 44.02 44.96 12,224,889 +0.28(+0.62%)
Sep 15, 2011 45.25 45.56 44.35 44.68 11,643,122 +0.01(+0.03%)
Sep 14, 2011 44.11 45.54 43.73 44.67 12,385,379 +1.01(+2.30%)
Sep 13, 2011 43.16 44.06 43.14 43.66 8,977,602 +0.54(+1.25%)
Sep 12, 2011 42.62 43.17 42.12 43.12 9,953,969 -0.24(-0.55%)
Sep 09, 2011 43.38 43.73 42.95 43.36 9,956,769 -0.46(-1.05%)
Sep 08, 2011 43.68 44.40 43.57 43.82 7,142,463 -0.06(-0.14%)
Sep 07, 2011 44.07 44.16 43.47 43.88 10,592,374 +0.43(+0.99%)
Sep 06, 2011 43.40 43.68 42.76 43.44 10,945,258 -0.85(-1.92%)
Sep 02, 2011 44.56 44.69 44.07 44.30 7,779,203 -0.72(-1.59%)
Sep 01, 2011 45.46 46.15 44.90 45.01 9,383,431 -0.49(-1.07%)
Aug 31, 2011 45.73 46.27 45.23 45.50 8,319,006 +0.11(+0.24%)
Aug 30, 2011 44.89 45.71 44.75 45.39 6,632,244 +0.34(+0.75%)
Aug 29, 2011 44.13 45.20 44.13 45.05 6,808,569 +1.37(+3.14%)
Aug 26, 2011 42.70 43.84 42.00 43.68 7,042,845 +0.70(+1.63%)
Aug 25, 2011 43.86 44.01 42.78 42.98 7,875,080 -0.78(-1.79%)
Aug 24, 2011 43.01 43.93 42.92 43.76 6,808,895 +0.66(+1.54%)
Aug 23, 2011 41.99 43.16 41.77 43.10 8,115,016 +1.24(+2.97%)
Aug 22, 2011 42.51 42.64 41.60 41.86 6,886,114 +0.20(+0.49%)
Aug 19, 2011 41.55 42.59 41.54 41.66 9,785,898 -0.39(-0.93%)
Aug 18, 2011 42.70 42.74 41.34 42.05 12,492,460 -1.54(-3.53%)
Aug 17, 2011 43.81 44.24 43.22 43.59 7,714,374 -0.08(-0.18%)
Aug 16, 2011 43.61 43.94 43.20 43.67 8,770,572 -0.46(-1.03%)
Aug 15, 2011 44.10 44.18 43.50 44.12 6,250,073 +0.46(+1.04%)
Aug 12, 2011 43.56 44.03 43.13 43.67 8,570,615 +0.32(+0.74%)
Aug 11, 2011 41.87 44.17 41.54 43.35 17,443,900 +1.83(+4.40%)
Aug 10, 2011 42.48 42.84 41.32 41.52 15,770,244 -1.41(-3.29%)
Aug 09, 2011 42.98 43.00 40.68 42.93 20,097,372 +1.14(+2.72%)
Aug 08, 2011 42.98 44.04 41.49 41.79 20,867,504 -2.20(-5.01%)
Aug 05, 2011 44.32 44.85 43.13 43.99 15,416,628 +0.31(+0.71%)
Aug 04, 2011 44.52 44.75 43.67 43.69 12,035,802 -1.36(-3.02%)
Aug 03, 2011 44.47 45.20 44.24 45.05 10,226,285 +0.66(+1.48%)
Aug 02, 2011 44.99 45.14 44.34 44.39 11,841,639 -0.90(-1.98%)
Aug 01, 2011 46.79 46.79 44.87 45.29 13,195,277 -1.07(-2.31%)
Jul 29, 2011 45.97 46.67 45.78 46.36 9,313,307 +0.05(+0.12%)
Jul 28, 2011 47.02 47.28 46.19 46.31 10,982,678 -0.72(-1.52%)
Jul 27, 2011 47.65 47.67 46.82 47.02 10,596,474 -0.92(-1.93%)
Jul 26, 2011 48.45 48.48 46.63 47.95 18,799,068 -1.65(-3.32%)
Jul 25, 2011 49.27 49.82 49.04 49.59 5,154,392 -0.07(-0.15%)
Jul 22, 2011 49.93 49.96 49.59 49.67 4,310,556 -0.16(-0.32%)
Jul 21, 2011 49.45 50.22 49.41 49.83 6,870,699 +0.59(+1.20%)
Jul 20, 2011 49.21 49.39 48.99 49.24 4,019,837 +0.08(+0.16%)
Jul 19, 2011 48.78 49.24 48.70 49.16 4,622,689 +0.66(+1.35%)
Jul 18, 2011 48.83 48.89 48.31 48.50 4,983,447 -0.44(-0.90%)
Jul 15, 2011 49.33 49.33 48.44 48.94 6,287,894 -0.19(-0.38%)
Jul 14, 2011 49.17 49.57 48.86 49.13 5,303,742 -0.04(-0.08%)
Jul 13, 2011 49.33 49.66 49.03 49.17 4,038,412 +0.11(+0.23%)
Jul 12, 2011 49.23 49.61 49.00 49.06 5,728,884 -0.33(-0.66%)
Jul 11, 2011 49.66 49.67 49.03 49.39 5,530,607 -0.56(-1.11%)
Jul 08, 2011 50.09 50.20 49.65 49.94 6,051,734 -0.54(-1.06%)
Jul 07, 2011 50.18 50.77 49.96 50.48 7,028,345 +0.58(+1.17%)
Jul 06, 2011 49.39 50.22 49.38 49.90 7,169,332 +0.48(+0.98%)
Jul 05, 2011 49.56 49.56 49.13 49.41 4,232,051 -0.12(-0.24%)
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.