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 (%)
Nov 30, 2011 47.61 48.82 47.56 48.78 10,285,938 +2.27(+4.88%)
Nov 29, 2011 46.64 47.00 46.47 46.51 4,590,543 +0.12(+0.25%)
Nov 28, 2011 46.36 46.76 46.06 46.40 6,792,776 +1.21(+2.68%)
Nov 25, 2011 45.23 45.66 45.19 45.19 2,486,601 -0.30(-0.66%)
Nov 23, 2011 45.92 45.94 45.49 45.49 7,788,219 -0.78(-1.68%)
Nov 22, 2011 46.37 46.74 46.13 46.26 4,899,430 -0.12(-0.26%)
Nov 21, 2011 46.32 46.49 45.97 46.38 6,470,131 -0.63(-1.33%)
Nov 18, 2011 47.12 47.23 46.78 47.01 5,429,316 +0.14(+0.30%)
Nov 17, 2011 46.92 47.47 46.57 46.87 7,226,335 -0.26(-0.55%)
Nov 16, 2011 47.64 47.74 47.01 47.13 7,212,412 -0.86(-1.79%)
Nov 15, 2011 47.64 48.31 47.64 47.98 6,539,479 +0.22(+0.46%)
Nov 14, 2011 47.89 48.12 47.52 47.76 4,582,927 -0.36(-0.75%)
Nov 11, 2011 48.08 48.48 48.04 48.12 4,488,280 +0.61(+1.29%)
Nov 10, 2011 47.55 47.82 47.20 47.51 7,221,598 +0.61(+1.29%)
Nov 09, 2011 47.57 47.72 46.64 46.91 8,353,636 -1.39(-2.87%)
Nov 08, 2011 47.69 48.38 47.50 48.29 6,083,906 +0.74(+1.55%)
Nov 07, 2011 47.17 47.75 46.82 47.56 4,667,995 +0.32(+0.67%)
Nov 04, 2011 47.29 47.38 46.59 47.24 6,790,367 -0.38(-0.81%)
Nov 03, 2011 47.17 47.79 46.69 47.63 5,633,052 +0.82(+1.74%)
Nov 02, 2011 46.89 47.25 46.39 46.81 5,101,853 +0.51(+1.09%)
Nov 01, 2011 46.71 47.04 46.13 46.30 8,277,888 -1.11(-2.33%)
Oct 31, 2011 47.74 48.07 47.40 47.41 5,383,436 -0.84(-1.75%)
Oct 28, 2011 48.04 48.63 48.00 48.25 5,656,290 -0.04(-0.08%)
Oct 27, 2011 47.77 48.60 47.48 48.29 8,634,978 +1.46(+3.13%)
Oct 26, 2011 46.91 47.38 46.07 46.83 8,878,114 +0.02(+0.04%)
Oct 25, 2011 46.78 47.25 46.05 46.81 9,181,006 -1.03(-2.14%)
Oct 24, 2011 47.48 48.36 47.39 47.84 8,902,513 +0.55(+1.16%)
Oct 21, 2011 47.15 47.73 46.92 47.29 11,115,449 +0.58(+1.24%)
Oct 20, 2011 46.55 47.09 46.00 46.71 5,306,307 +0.26(+0.55%)
Oct 19, 2011 46.78 47.05 46.24 46.45 4,919,845 -0.29(-0.62%)
Oct 18, 2011 45.87 47.20 45.64 46.74 6,325,329 +0.84(+1.82%)
Oct 17, 2011 46.26 46.71 45.76 45.91 5,590,136 -0.64(-1.38%)
Oct 14, 2011 46.53 46.77 46.10 46.55 5,727,108 +0.59(+1.28%)
Oct 13, 2011 45.91 46.17 45.73 45.96 4,906,816 -0.32(-0.69%)
Oct 12, 2011 46.07 46.79 46.06 46.28 7,188,845 +0.41(+0.90%)
Oct 11, 2011 45.51 46.00 45.40 45.86 4,055,143 +0.06(+0.13%)
Oct 10, 2011 45.56 45.80 45.30 45.80 5,171,873 +1.08(+2.41%)
Oct 07, 2011 45.19 45.22 44.22 44.72 8,164,640 -0.18(-0.39%)
Oct 06, 2011 44.65 44.97 43.78 44.90 6,304,702 +0.64(+1.45%)
Oct 05, 2011 43.27 44.46 43.16 44.26 9,354,517 +1.02(+2.36%)
Oct 04, 2011 41.60 43.31 41.36 43.24 12,313,536 +1.24(+2.96%)
Oct 03, 2011 42.73 43.31 41.99 42.00 9,094,915 -0.63(-1.47%)
Sep 30, 2011 43.21 43.66 42.60 42.62 9,122,439 -1.03(-2.35%)
Sep 29, 2011 43.31 43.66 42.87 43.65 7,700,223 +1.03(+2.41%)
Sep 28, 2011 43.38 43.54 42.56 42.62 6,313,689 -0.58(-1.34%)
Sep 27, 2011 43.71 44.00 42.98 43.21 7,561,339 +0.54(+1.27%)
Sep 26, 2011 42.16 42.74 41.74 42.67 8,098,035 +0.82(+1.95%)
Sep 23, 2011 41.77 42.21 41.25 41.85 13,700,753 -0.11(-0.27%)
Sep 22, 2011 42.25 42.77 41.42 41.96 18,931,094 -1.46(-3.37%)
Sep 21, 2011 44.62 44.62 43.41 43.43 9,757,655 -1.26(-2.82%)
Sep 20, 2011 44.65 45.43 44.10 44.69 8,599,103 +0.28(+0.62%)
Sep 19, 2011 44.24 44.55 43.68 44.41 9,461,359 -0.53(-1.19%)
Sep 16, 2011 44.76 45.07 44.01 44.95 12,227,690 +0.28(+0.62%)
Sep 15, 2011 45.24 45.55 44.34 44.67 11,645,790 +0.01(+0.03%)
Sep 14, 2011 44.10 45.53 43.72 44.66 12,388,217 +1.01(+2.30%)
Sep 13, 2011 43.15 44.05 43.13 43.65 8,979,660 +0.54(+1.25%)
Sep 12, 2011 42.61 43.16 42.11 43.11 9,956,250 -0.24(-0.54%)
Sep 09, 2011 43.37 43.73 42.94 43.35 9,959,050 -0.46(-1.05%)
Sep 08, 2011 43.67 44.39 43.56 43.81 7,144,100 -0.06(-0.14%)
Sep 07, 2011 44.06 44.15 43.45 43.87 10,594,801 +0.43(+0.99%)
Sep 06, 2011 43.39 43.67 42.75 43.43 10,947,766 -0.85(-1.92%)
Sep 02, 2011 44.55 44.68 44.06 44.29 7,780,985 -0.72(-1.59%)
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.