United Parcel Service (NY: UPS )

171.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 70.73 71.21 70.22 70.24 3,633,694 -1.25(-1.75%)
Oct 28, 2011 71.17 72.04 71.12 71.49 3,817,864 -0.06(-0.08%)
Oct 27, 2011 70.77 72.00 70.34 71.55 5,828,409 +2.17(+3.13%)
Oct 26, 2011 69.50 70.20 68.25 69.38 5,992,520 +0.03(+0.04%)
Oct 25, 2011 69.30 70.00 68.22 69.35 6,196,965 -1.52(-2.14%)
Oct 24, 2011 70.34 71.64 70.21 70.87 6,008,989 +0.81(+1.16%)
Oct 21, 2011 69.86 70.71 69.51 70.06 7,502,669 +0.86(+1.24%)
Oct 20, 2011 68.96 69.76 68.15 69.20 3,581,634 +0.38(+0.55%)
Oct 19, 2011 69.30 69.71 68.51 68.82 3,320,781 -0.43(-0.62%)
Oct 18, 2011 67.96 69.93 67.61 69.25 4,269,450 +1.24(+1.82%)
Oct 17, 2011 68.54 69.20 67.79 68.01 3,773,212 -0.95(-1.38%)
Oct 14, 2011 68.94 69.29 68.30 68.96 3,865,665 +0.87(+1.28%)
Oct 13, 2011 68.01 68.40 67.75 68.09 3,311,987 -0.47(-0.69%)
Oct 12, 2011 68.25 69.32 68.24 68.56 4,852,303 +0.61(+0.90%)
Oct 11, 2011 67.43 68.15 67.26 67.95 2,737,127 +0.09(+0.13%)
Oct 10, 2011 67.50 67.86 67.11 67.86 3,490,894 +1.60(+2.41%)
Oct 07, 2011 66.95 67.00 65.51 66.26 5,510,942 -0.26(-0.39%)
Oct 06, 2011 66.15 66.62 64.86 66.52 4,255,527 +0.95(+1.45%)
Oct 05, 2011 64.11 65.87 63.95 65.57 6,314,081 +1.51(+2.36%)
Oct 04, 2011 61.63 64.17 61.27 64.06 8,311,350 +1.84(+2.96%)
Oct 03, 2011 63.31 64.16 62.21 62.22 6,138,856 -0.93(-1.47%)
Sep 30, 2011 64.02 64.69 63.12 63.15 6,157,434 -1.52(-2.35%)
Sep 29, 2011 64.17 64.68 63.51 64.67 5,197,471 +1.52(+2.41%)
Sep 28, 2011 64.27 64.50 63.06 63.15 4,261,593 -0.86(-1.34%)
Sep 27, 2011 64.76 65.19 63.68 64.01 5,103,728 +0.80(+1.27%)
Sep 26, 2011 62.46 63.32 61.84 63.21 5,465,985 +1.21(+1.95%)
Sep 23, 2011 61.89 62.53 61.12 62.00 9,247,689 -0.17(-0.27%)
Sep 22, 2011 62.59 63.36 61.37 62.17 12,778,047 -2.17(-3.37%)
Sep 21, 2011 66.10 66.10 64.31 64.34 6,586,190 -1.87(-2.82%)
Sep 20, 2011 66.15 67.30 65.33 66.21 5,804,194 +0.41(+0.62%)
Sep 19, 2011 65.55 66.00 64.71 65.80 6,386,197 -0.79(-1.19%)
Sep 16, 2011 66.32 66.77 65.20 66.59 8,253,406 +0.41(+0.62%)
Sep 15, 2011 67.03 67.49 65.69 66.18 7,860,637 +0.02(+0.03%)
Sep 14, 2011 65.34 67.45 64.77 66.16 8,361,758 +1.49(+2.30%)
Sep 13, 2011 63.93 65.26 63.90 64.67 6,061,061 +0.80(+1.25%)
Sep 12, 2011 63.13 63.94 62.39 63.87 6,720,237 -0.35(-0.55%)
Sep 09, 2011 64.25 64.78 63.61 64.22 6,722,127 -0.68(-1.05%)
Sep 08, 2011 64.70 65.77 64.54 64.90 4,822,101 -0.09(-0.14%)
Sep 07, 2011 65.27 65.41 64.38 64.99 7,151,244 +0.64(+0.99%)
Sep 06, 2011 64.28 64.70 63.33 64.35 7,389,487 -1.26(-1.92%)
Sep 02, 2011 66.00 66.20 65.28 65.61 5,251,984 -1.06(-1.59%)
Sep 01, 2011 67.33 68.35 66.50 66.67 6,335,049 -0.72(-1.07%)
Aug 31, 2011 67.74 68.54 67.00 67.39 5,616,422 +0.16(+0.24%)
Aug 30, 2011 66.49 67.70 66.29 67.23 4,477,636 +0.50(+0.75%)
Aug 29, 2011 65.37 66.95 65.37 66.73 4,596,679 +2.03(+3.14%)
Aug 26, 2011 63.25 64.94 62.21 64.70 4,754,846 +1.04(+1.63%)
Aug 25, 2011 64.96 65.19 63.37 63.66 5,316,714 -1.16(-1.79%)
Aug 24, 2011 63.71 65.07 63.58 64.82 4,596,899 +0.98(+1.54%)
Aug 23, 2011 62.20 63.93 61.87 63.84 5,478,702 +1.84(+2.97%)
Aug 22, 2011 62.97 63.16 61.62 62.00 4,649,032 +0.30(+0.49%)
Aug 19, 2011 61.54 63.08 61.53 61.70 6,606,767 -0.58(-0.93%)
Aug 18, 2011 63.25 63.31 61.24 62.28 8,434,052 -2.80(-4.30%)
Aug 17, 2011 65.42 66.06 64.53 65.08 5,166,600 -0.12(-0.18%)
Aug 16, 2011 65.12 65.61 64.50 65.20 5,873,974 -0.68(-1.03%)
Aug 15, 2011 65.85 65.96 64.95 65.88 4,185,904 +0.68(+1.04%)
Aug 12, 2011 65.04 65.74 64.40 65.20 5,740,056 +0.48(+0.74%)
Aug 11, 2011 62.51 65.95 62.03 64.72 11,682,821 +2.73(+4.40%)
Aug 10, 2011 63.43 63.97 61.69 61.99 10,561,912 -2.11(-3.29%)
Aug 09, 2011 64.18 64.21 60.74 64.10 13,459,949 +1.70(+2.72%)
Aug 08, 2011 64.18 65.75 61.95 62.40 13,975,734 -3.29(-5.01%)
Aug 05, 2011 66.17 66.97 64.40 65.69 10,325,082 +0.46(+0.71%)
Aug 04, 2011 66.48 66.81 65.20 65.23 8,060,819 -2.03(-3.02%)
Aug 03, 2011 66.40 67.49 66.05 67.26 6,848,919 +0.98(+1.48%)
Aug 02, 2011 67.18 67.40 66.21 66.28 7,930,781 -1.34(-1.98%)
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.