Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 48.52 48.54 47.97 48.10 5,745,389 -0.39(-0.80%)
May 23, 2011 48.40 48.59 47.96 48.49 6,670,359 -0.36(-0.74%)
May 20, 2011 48.86 49.08 48.79 48.85 7,138,498 -0.16(-0.34%)
May 19, 2011 48.82 49.25 48.79 49.02 5,084,259 +0.30(+0.62%)
May 18, 2011 48.43 48.86 48.11 48.71 4,721,014 +0.28(+0.57%)
May 17, 2011 48.55 48.65 48.17 48.44 7,165,991 -0.25(-0.51%)
May 16, 2011 48.82 49.02 48.57 48.69 5,776,242 -0.22(-0.46%)
May 13, 2011 49.10 49.29 48.68 48.91 5,722,209 -0.13(-0.27%)
May 12, 2011 49.00 49.10 48.61 49.04 5,756,382 +0.14(+0.28%)
May 11, 2011 48.81 49.10 48.62 48.90 7,355,459 +0.18(+0.38%)
May 10, 2011 48.39 48.94 48.39 48.72 4,387,501 +0.44(+0.91%)
May 09, 2011 48.48 48.52 48.20 48.28 5,195,157 -0.26(-0.54%)
May 06, 2011 49.07 49.10 48.48 48.54 6,075,940 +0.09(+0.19%)
May 05, 2011 48.31 49.09 48.20 48.45 8,256,102 -0.19(-0.39%)
May 04, 2011 49.11 49.29 48.31 48.64 6,437,521 -0.55(-1.12%)
May 03, 2011 48.91 49.29 48.81 49.19 5,319,088 +0.14(+0.29%)
May 02, 2011 48.97 49.09 48.97 49.05 3,745,559 -0.07(-0.13%)
Apr 29, 2011 49.03 49.36 48.88 49.11 6,710,858 +0.10(+0.21%)
Apr 28, 2011 48.47 49.13 48.47 49.01 4,404,233 +0.35(+0.73%)
Apr 27, 2011 48.90 48.90 48.27 48.66 5,208,274 -0.02(-0.04%)
Apr 26, 2011 49.08 49.13 48.50 48.67 6,557,206 +0.43(+0.90%)
Apr 25, 2011 48.01 48.54 47.71 48.24 5,849,052 +0.31(+0.64%)
Apr 21, 2011 47.81 48.15 47.68 47.93 4,000,513 +0.30(+0.63%)
Apr 20, 2011 47.66 48.10 47.42 47.63 4,591,154 +0.48(+1.01%)
Apr 19, 2011 47.07 47.27 46.96 47.15 4,130,105 +0.04(+0.08%)
Apr 18, 2011 47.04 47.19 46.83 47.12 5,272,294 -0.52(-1.09%)
Apr 15, 2011 47.56 47.80 47.40 47.63 5,509,057 +0.20(+0.41%)
Apr 14, 2011 47.36 47.80 47.25 47.44 5,210,344 -0.13(-0.28%)
Apr 13, 2011 48.12 48.16 47.38 47.57 5,557,213 -0.41(-0.85%)
Apr 12, 2011 47.67 48.38 47.67 47.97 4,861,930 +0.01(+0.03%)
Apr 11, 2011 47.91 48.02 47.53 47.96 5,324,659 -0.03(-0.05%)
Apr 08, 2011 48.55 48.56 47.72 47.99 6,429,595 -0.49(-1.01%)
Apr 07, 2011 48.64 48.75 48.28 48.48 4,059,713 -0.31(-0.63%)
Apr 06, 2011 48.67 48.88 48.45 48.79 4,128,447 +0.21(+0.43%)
Apr 05, 2011 48.76 49.05 48.52 48.58 4,341,133 -0.39(-0.79%)
Apr 04, 2011 48.86 49.03 48.74 48.96 3,523,120 +0.17(+0.35%)
Apr 01, 2011 49.13 49.23 48.66 48.79 5,531,168 +0.10(+0.22%)
Mar 31, 2011 48.71 49.10 48.64 48.69 5,050,849 -0.12(-0.24%)
Mar 30, 2011 48.81 49.07 48.81 48.81 6,052,387 +0.43(+0.88%)
Mar 29, 2011 48.01 48.41 47.88 48.38 3,784,123 +0.22(+0.45%)
Mar 28, 2011 47.34 48.52 47.34 48.16 6,869,509 +0.97(+2.05%)
Mar 25, 2011 47.26 47.55 47.16 47.19 5,284,584 -0.04(-0.08%)
Mar 24, 2011 47.04 47.26 46.91 47.23 6,081,228 +0.31(+0.67%)
Mar 23, 2011 46.95 47.11 46.74 46.92 6,786,600 -0.28(-0.60%)
Mar 22, 2011 47.69 47.77 47.07 47.20 6,005,432 -0.52(-1.08%)
Mar 21, 2011 47.98 48.09 47.69 47.72 5,841,475 +0.81(+1.73%)
Mar 18, 2011 47.55 47.56 46.70 46.91 9,087,307 -0.01(-0.01%)
Mar 17, 2011 47.57 47.69 46.62 46.91 12,615,828 +0.85(+1.85%)
Mar 16, 2011 47.01 47.02 46.00 46.06 11,624,253 -0.98(-2.09%)
Mar 15, 2011 46.87 47.95 46.79 47.04 8,432,898 -0.90(-1.89%)
Mar 14, 2011 48.05 48.22 47.36 47.95 7,315,454 -0.59(-1.21%)
Mar 11, 2011 47.82 48.82 47.82 48.54 7,235,167 +0.64(+1.34%)
Mar 10, 2011 47.40 48.33 47.33 47.90 7,439,577 -0.09(-0.19%)
Mar 09, 2011 47.48 48.18 47.19 47.99 6,195,641 +0.28(+0.59%)
Mar 08, 2011 47.28 48.01 47.08 47.71 5,942,413 +0.67(+1.42%)
Mar 07, 2011 47.61 47.78 46.70 47.04 5,492,655 -0.42(-0.88%)
Mar 04, 2011 48.19 48.25 46.93 47.46 7,505,530 -0.67(-1.39%)
Mar 03, 2011 47.66 48.29 47.52 48.12 5,978,618 +0.78(+1.65%)
Mar 02, 2011 47.27 47.76 46.69 47.34 9,856,941 -0.05(-0.11%)
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.