United Parcel Service (NY: UPS )

210.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 64.36 64.60 63.86 64.41 3,177,887 -0.12(-0.19%)
Mar 30, 2010 64.30 64.95 64.16 64.53 3,493,063 +0.40(+0.62%)
Mar 29, 2010 63.80 64.57 63.72 64.13 3,226,028 +0.46(+0.72%)
Mar 26, 2010 63.72 64.27 63.45 63.67 2,906,174 +0.02(+0.03%)
Mar 25, 2010 64.04 64.49 63.54 63.65 4,119,996 -0.12(-0.19%)
Mar 24, 2010 64.54 64.60 63.54 63.77 4,127,747 -0.85(-1.32%)
Mar 23, 2010 64.08 64.71 63.70 64.62 4,073,356 +0.66(+1.03%)
Mar 22, 2010 64.01 64.65 63.85 63.96 3,773,815 -0.37(-0.58%)
Mar 19, 2010 64.90 64.94 64.02 64.33 7,976,421 -0.09(-0.14%)
Mar 18, 2010 62.96 64.49 62.50 64.42 7,749,188 +1.54(+2.45%)
Mar 17, 2010 62.50 63.22 62.50 62.88 5,771,310 +0.40(+0.64%)
Mar 16, 2010 62.76 62.95 62.30 62.48 5,827,045 -0.22(-0.35%)
Mar 15, 2010 62.49 62.75 62.43 62.70 4,937,835 +0.38(+0.61%)
Mar 12, 2010 62.50 62.53 62.00 62.32 5,878,731 -0.15(-0.24%)
Mar 11, 2010 60.59 62.49 60.45 62.47 10,354,088 +1.74(+2.87%)
Mar 10, 2010 60.23 61.03 60.08 60.73 6,309,446 +0.44(+0.73%)
Mar 09, 2010 59.68 60.43 59.43 60.29 5,470,963 +0.49(+0.82%)
Mar 08, 2010 59.67 59.89 59.46 59.80 4,076,642 +0.31(+0.52%)
Mar 05, 2010 59.56 59.71 59.22 59.49 5,400,399 +0.25(+0.42%)
Mar 04, 2010 59.18 59.68 58.91 59.24 4,370,381 +0.06(+0.10%)
Mar 03, 2010 59.94 60.00 59.12 59.18 6,077,179 +0.02(+0.04%)
Mar 02, 2010 59.18 59.59 59.01 59.16 6,304,885 +0.31(+0.52%)
Mar 01, 2010 58.80 59.53 58.73 58.85 3,944,597 +0.11(+0.19%)
Feb 26, 2010 58.42 58.95 57.90 58.74 3,895,076 +0.32(+0.55%)
Feb 25, 2010 57.98 58.42 57.45 58.42 4,441,355 -0.28(-0.48%)
Feb 24, 2010 58.43 58.95 58.26 58.70 4,748,230 +0.30(+0.51%)
Feb 23, 2010 57.95 58.52 57.50 58.40 5,622,333 +0.45(+0.78%)
Feb 22, 2010 58.07 58.22 57.67 57.95 2,916,240 +0.14(+0.24%)
Feb 19, 2010 56.95 58.16 56.78 57.81 4,886,016 +0.71(+1.23%)
Feb 18, 2010 57.31 57.61 56.93 57.10 4,332,458 -0.40(-0.70%)
Feb 17, 2010 57.51 57.60 57.14 57.51 4,489,001 +0.18(+0.31%)
Feb 16, 2010 56.15 57.49 56.47 57.33 5,065,187 +1.18(+2.10%)
Feb 12, 2010 56.26 56.15 56.15 56.15 6,148,400 -0.57(-1.00%)
Feb 11, 2010 56.81 57.15 56.36 56.72 6,647,263 -0.35(-0.61%)
Feb 10, 2010 57.45 57.45 56.57 57.07 4,703,972 -0.34(-0.59%)
Feb 09, 2010 57.35 58.18 56.90 57.41 5,262,768 +0.79(+1.40%)
Feb 08, 2010 57.17 57.40 56.49 56.62 3,485,068 -0.58(-1.01%)
Feb 05, 2010 57.18 57.73 56.23 57.20 5,799,338 -0.09(-0.16%)
Feb 04, 2010 58.43 58.63 57.24 57.29 7,259,901 -1.58(-2.68%)
Feb 03, 2010 58.73 59.30 58.25 58.87 4,745,360 +0.25(+0.43%)
Feb 02, 2010 59.74 59.95 58.30 58.62 7,843,780 +0.47(+0.80%)
Feb 01, 2010 57.95 58.53 57.45 58.15 6,314,427 +0.38(+0.67%)
Jan 29, 2010 59.13 59.79 57.71 57.77 6,567,438 -1.19(-2.02%)
Jan 28, 2010 59.51 59.65 58.06 58.96 5,711,515 -0.38(-0.64%)
Jan 27, 2010 58.65 59.50 58.12 59.34 5,247,215 +0.70(+1.19%)
Jan 26, 2010 58.49 59.20 57.89 58.64 3,285,801 -0.11(-0.19%)
Jan 25, 2010 59.11 59.52 58.26 58.75 3,520,470 +0.00(+0.00%)
Jan 22, 2010 59.49 59.55 58.60 58.75 5,623,223 -0.95(-1.59%)
Jan 21, 2010 61.07 61.32 59.53 59.70 6,344,194 -1.46(-2.39%)
Jan 20, 2010 62.16 62.21 60.67 61.16 5,261,067 -1.09(-1.75%)
Jan 19, 2010 62.01 62.78 62.00 62.25 3,524,976 +0.32(+0.52%)
Jan 15, 2010 62.20 61.93 61.93 61.93 6,066,300 -0.27(-0.43%)
Jan 14, 2010 61.86 62.36 61.83 62.20 4,697,947 +0.13(+0.21%)
Jan 13, 2010 63.13 63.22 61.93 62.07 5,822,298 -0.33(-0.53%)
Jan 12, 2010 62.52 62.94 62.10 62.40 5,662,414 -0.42(-0.67%)
Jan 11, 2010 60.55 63.38 60.50 62.82 13,744,803 +2.65(+4.40%)
Jan 08, 2010 59.77 61.13 59.52 60.17 13,779,636 +2.76(+4.81%)
Jan 07, 2010 57.96 57.96 57.19 57.41 5,746,597 -0.44(-0.76%)
Jan 06, 2010 58.21 58.27 57.81 57.85 5,770,168 -0.43(-0.74%)
Jan 05, 2010 58.25 59.00 58.12 58.28 5,966,226 +0.10(+0.17%)
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.