Skip to main content

United Parcel Service (NY: UPS )

148.37 +1.04 (+0.71%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 50.01 50.14 49.72 49.77 2,609,403 -0.23(-0.46%)
Dec 29, 2011 49.53 50.07 49.52 50.01 2,832,261 +0.54(+1.10%)
Dec 28, 2011 49.97 50.01 49.31 49.46 3,084,666 -0.52(-1.03%)
Dec 27, 2011 49.92 50.20 49.73 49.98 1,965,708 +0.01(+0.03%)
Dec 23, 2011 49.75 49.97 49.58 49.97 2,750,312 +0.68(+1.38%)
Dec 21, 2011 49.48 49.59 48.90 49.28 4,566,300 -0.06(-0.12%)
Dec 20, 2011 48.84 49.50 48.71 49.35 5,314,426 +1.20(+2.49%)
Dec 19, 2011 48.96 49.18 47.98 48.15 5,492,598 -0.65(-1.34%)
Dec 16, 2011 49.03 49.24 48.53 48.80 10,201,651 +0.14(+0.29%)
Dec 15, 2011 48.77 49.13 48.54 48.66 9,352,192 +0.62(+1.29%)
Dec 14, 2011 48.14 48.56 47.86 48.04 6,932,546 -0.28(-0.58%)
Dec 13, 2011 49.00 49.27 48.05 48.32 8,103,828 -0.54(-1.10%)
Dec 12, 2011 48.85 48.89 48.31 48.86 6,111,850 -0.41(-0.84%)
Dec 09, 2011 49.22 49.40 48.80 49.27 5,502,178 +0.29(+0.60%)
Dec 08, 2011 49.57 49.85 48.83 48.98 8,461,482 -0.88(-1.76%)
Dec 07, 2011 48.77 50.09 48.63 49.86 11,150,135 +1.03(+2.10%)
Dec 06, 2011 49.09 49.14 48.62 48.83 5,100,051 -0.10(-0.21%)
Dec 05, 2011 48.92 49.26 48.63 48.93 6,999,151 +0.60(+1.24%)
Dec 02, 2011 48.80 49.03 48.29 48.33 6,039,595 -0.04(-0.08%)
Dec 01, 2011 48.67 48.78 48.29 48.37 5,538,005 -0.42(-0.86%)
Nov 30, 2011 47.62 48.83 47.57 48.80 10,283,581 +2.27(+4.88%)
Nov 29, 2011 46.65 47.01 46.48 46.52 4,589,491 +0.12(+0.25%)
Nov 28, 2011 46.37 46.78 46.07 46.41 6,791,219 +1.21(+2.68%)
Nov 25, 2011 45.24 45.67 45.20 45.20 2,486,031 -0.30(-0.66%)
Nov 23, 2011 45.93 45.95 45.50 45.50 7,786,434 -0.78(-1.68%)
Nov 22, 2011 46.38 46.76 46.14 46.27 4,898,307 -0.12(-0.26%)
Nov 21, 2011 46.33 46.50 45.98 46.39 6,468,648 -0.63(-1.33%)
Nov 18, 2011 47.13 47.24 46.79 47.02 5,428,071 +0.14(+0.30%)
Nov 17, 2011 46.93 47.48 46.58 46.88 7,224,679 -0.26(-0.55%)
Nov 16, 2011 47.65 47.75 47.02 47.14 7,210,759 -0.86(-1.79%)
Nov 15, 2011 47.65 48.32 47.65 47.99 6,537,980 +0.22(+0.46%)
Nov 14, 2011 47.90 48.14 47.53 47.78 4,581,877 -0.36(-0.75%)
Nov 11, 2011 48.09 48.49 48.05 48.14 4,487,252 +0.61(+1.29%)
Nov 10, 2011 47.56 47.83 47.21 47.52 7,219,943 +0.61(+1.29%)
Nov 09, 2011 47.58 47.73 46.65 46.92 8,351,721 -1.39(-2.87%)
Nov 08, 2011 47.70 48.39 47.51 48.31 6,082,512 +0.74(+1.55%)
Nov 07, 2011 47.18 47.76 46.83 47.57 4,666,925 +0.32(+0.67%)
Nov 04, 2011 47.30 47.39 46.60 47.25 6,788,812 -0.38(-0.81%)
Nov 03, 2011 47.18 47.80 46.71 47.64 5,631,761 +0.82(+1.74%)
Nov 02, 2011 46.90 47.26 46.40 46.82 5,100,684 +0.51(+1.09%)
Nov 01, 2011 46.72 47.05 46.14 46.31 8,275,992 -1.11(-2.33%)
Oct 31, 2011 47.75 48.08 47.41 47.42 5,382,203 -0.84(-1.75%)
Oct 28, 2011 48.05 48.64 48.02 48.27 5,654,994 -0.04(-0.08%)
Oct 27, 2011 47.78 48.61 47.49 48.31 8,633,000 +1.47(+3.13%)
Oct 26, 2011 46.92 47.39 46.08 46.84 8,876,080 +0.02(+0.04%)
Oct 25, 2011 46.79 47.26 46.06 46.82 9,178,902 -1.03(-2.14%)
Oct 24, 2011 47.49 48.37 47.40 47.85 8,900,474 +0.55(+1.16%)
Oct 21, 2011 47.16 47.74 46.93 47.30 11,112,902 +0.58(+1.24%)
Oct 20, 2011 46.56 47.10 46.01 46.72 5,305,092 +0.26(+0.55%)
Oct 19, 2011 46.79 47.06 46.25 46.46 4,918,718 -0.29(-0.62%)
Oct 18, 2011 45.88 47.21 45.65 46.75 6,323,880 +0.84(+1.82%)
Oct 17, 2011 46.27 46.72 45.77 45.92 5,588,856 -0.64(-1.38%)
Oct 14, 2011 46.54 46.78 46.11 46.56 5,725,796 +0.59(+1.28%)
Oct 13, 2011 45.92 46.18 45.74 45.97 4,905,692 -0.32(-0.69%)
Oct 12, 2011 46.08 46.80 46.07 46.29 7,187,198 +0.41(+0.90%)
Oct 11, 2011 45.52 46.01 45.41 45.88 4,054,213 +0.06(+0.13%)
Oct 10, 2011 45.57 45.81 45.31 45.81 5,170,688 +1.08(+2.41%)
Oct 07, 2011 45.20 45.23 44.23 44.73 8,162,769 -0.18(-0.39%)
Oct 06, 2011 44.66 44.98 43.79 44.91 6,303,257 +0.64(+1.45%)
Oct 05, 2011 43.28 44.47 43.17 44.27 9,352,374 +1.02(+2.36%)
Oct 04, 2011 41.61 43.32 41.37 43.25 12,310,715 +1.24(+2.96%)
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.