United Parcel Service (NY: UPS )

216.38 USD +0.71 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 74.36 74.95 74.24 74.32 3,308,863 -0.18(-0.24%)
Mar 30, 2011 74.50 74.90 74.50 74.50 3,964,981 +0.65(+0.88%)
Mar 29, 2011 73.29 73.90 73.09 73.85 2,479,018 +0.33(+0.45%)
Mar 28, 2011 72.26 74.06 72.26 73.52 4,500,286 +1.48(+2.05%)
Mar 25, 2011 72.14 72.59 71.99 72.04 3,461,985 -0.06(-0.08%)
Mar 24, 2011 71.81 72.14 71.60 72.10 3,983,875 +0.48(+0.67%)
Mar 23, 2011 71.66 71.91 71.34 71.62 4,445,971 -0.43(-0.60%)
Mar 22, 2011 72.79 72.92 71.85 72.05 3,934,220 -0.79(-1.08%)
Mar 21, 2011 73.24 73.40 72.80 72.84 3,826,810 +1.24(+1.73%)
Mar 18, 2011 72.58 72.60 71.28 71.60 5,953,188 -0.01(-0.01%)
Mar 17, 2011 72.61 72.80 71.16 71.61 8,264,758 +1.30(+1.85%)
Mar 16, 2011 71.76 71.78 70.21 70.31 7,615,167 -1.50(-2.09%)
Mar 15, 2011 71.55 73.19 71.43 71.81 5,524,478 -1.38(-1.89%)
Mar 14, 2011 73.34 73.61 72.30 73.19 4,792,429 -0.90(-1.21%)
Mar 11, 2011 73.00 74.52 73.00 74.09 4,739,832 +0.98(+1.34%)
Mar 10, 2011 72.36 73.77 72.25 73.11 4,873,743 -0.14(-0.19%)
Mar 09, 2011 72.47 73.54 72.03 73.25 4,058,828 +0.43(+0.59%)
Mar 08, 2011 72.17 73.28 71.87 72.82 3,892,936 +1.02(+1.42%)
Mar 07, 2011 72.67 72.94 71.28 71.80 3,598,295 -0.64(-0.88%)
Mar 04, 2011 73.56 73.65 71.63 72.44 4,916,950 -1.02(-1.39%)
Mar 03, 2011 72.75 73.72 72.53 73.46 3,916,654 +1.19(+1.65%)
Mar 02, 2011 72.15 72.90 71.27 72.27 6,457,383 -0.08(-0.11%)
Mar 01, 2011 73.76 73.95 71.96 72.35 6,660,796 -1.45(-1.96%)
Feb 28, 2011 73.78 74.38 73.46 73.80 3,682,539 +0.34(+0.46%)
Feb 25, 2011 73.98 74.05 73.30 73.46 3,731,530 -0.22(-0.30%)
Feb 24, 2011 73.23 74.17 73.02 73.68 5,197,688 +0.21(+0.29%)
Feb 23, 2011 74.75 75.30 72.83 73.47 7,181,172 -1.14(-1.53%)
Feb 22, 2011 75.58 75.87 74.31 74.61 5,886,915 -1.86(-2.43%)
Feb 18, 2011 76.47 77.00 76.09 76.47 5,038,680 +0.14(+0.18%)
Feb 17, 2011 75.33 76.39 75.17 76.33 3,835,684 +0.67(+0.89%)
Feb 16, 2011 74.86 75.80 74.86 75.66 4,256,566 +0.86(+1.15%)
Feb 15, 2011 74.78 75.19 74.19 74.80 3,874,832 +0.00(+0.00%)
Feb 14, 2011 75.10 75.32 74.59 74.80 3,274,420 -0.52(-0.69%)
Feb 11, 2011 74.65 75.63 74.39 75.32 4,248,450 +0.55(+0.74%)
Feb 10, 2011 73.69 75.00 73.56 74.77 5,216,807 +0.19(+0.25%)
Feb 09, 2011 74.47 74.58 73.46 74.58 3,056,661 +0.11(+0.15%)
Feb 08, 2011 74.11 74.58 73.84 74.47 2,959,765 +0.22(+0.30%)
Feb 07, 2011 74.25 74.44 73.55 74.25 4,781,830 -0.09(-0.12%)
Feb 04, 2011 74.46 74.60 73.60 74.34 2,959,002 +0.05(+0.07%)
Feb 03, 2011 74.02 74.56 73.90 74.29 4,067,124 +0.25(+0.34%)
Feb 02, 2011 74.78 74.84 73.90 74.04 4,992,208 -0.55(-0.74%)
Feb 01, 2011 74.00 75.19 73.78 74.59 12,463,833 +2.97(+4.15%)
Jan 31, 2011 70.81 71.66 70.35 71.62 5,369,670 +0.89(+1.26%)
Jan 28, 2011 72.93 72.96 70.64 70.73 5,642,379 -2.18(-2.99%)
Jan 27, 2011 73.15 73.40 72.45 72.91 3,096,014 +0.04(+0.05%)
Jan 26, 2011 73.03 73.30 72.48 72.87 2,829,457 +0.04(+0.05%)
Jan 25, 2011 73.18 73.40 72.46 72.83 3,820,080 -0.38(-0.52%)
Jan 24, 2011 72.77 73.25 72.44 73.21 3,255,631 +0.32(+0.44%)
Jan 21, 2011 73.02 73.09 72.45 72.89 4,601,724 +0.23(+0.32%)
Jan 20, 2011 72.39 72.85 71.98 72.66 4,189,741 +0.48(+0.67%)
Jan 19, 2011 72.90 73.09 71.79 72.18 3,357,421 -0.84(-1.15%)
Jan 18, 2011 72.70 73.20 72.65 73.02 4,370,706 +0.54(+0.75%)
Jan 14, 2011 72.06 72.87 72.03 72.48 2,422,960 +0.23(+0.32%)
Jan 13, 2011 71.85 72.47 71.56 72.25 2,397,806 +0.30(+0.42%)
Jan 12, 2011 72.24 72.40 71.76 71.95 2,498,214 +0.20(+0.28%)
Jan 11, 2011 72.30 72.33 71.28 71.75 3,026,062 -0.39(-0.54%)
Jan 10, 2011 71.74 72.53 71.47 72.14 2,783,243 -0.01(-0.01%)
Jan 07, 2011 72.81 72.92 71.00 72.15 7,146,131 -0.41(-0.57%)
Jan 06, 2011 72.88 72.99 72.21 72.56 3,354,011 -0.34(-0.46%)
Jan 05, 2011 72.16 73.21 72.14 72.90 3,392,458 +0.11(+0.15%)
Jan 04, 2011 72.89 73.14 72.34 72.79 3,834,862 -0.16(-0.22%)
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.