Skip to main content

United Parcel Service (NY: UPS )

147.45 +0.12 (+0.08%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 49.25 49.27 48.69 48.82 5,660,632 -0.40(-0.80%)
May 23, 2011 49.13 49.31 48.68 49.21 6,571,957 -0.37(-0.74%)
May 20, 2011 49.60 49.81 49.52 49.58 7,033,190 -0.17(-0.34%)
May 19, 2011 49.55 49.98 49.52 49.75 5,009,255 +0.31(+0.62%)
May 18, 2011 49.15 49.59 48.83 49.44 4,651,369 +0.28(+0.57%)
May 17, 2011 49.27 49.38 48.89 49.16 7,060,277 -0.25(-0.52%)
May 16, 2011 49.55 49.75 49.30 49.42 5,691,030 -0.23(-0.46%)
May 13, 2011 49.84 50.02 49.41 49.64 5,637,794 -0.13(-0.27%)
May 12, 2011 49.74 49.84 49.34 49.78 5,671,463 +0.14(+0.28%)
May 11, 2011 49.54 49.84 49.35 49.64 7,246,950 +0.19(+0.38%)
May 10, 2011 49.11 49.68 49.11 49.45 4,322,775 +0.45(+0.91%)
May 09, 2011 49.21 49.24 48.92 49.00 5,118,517 -0.27(-0.54%)
May 06, 2011 49.80 49.84 49.20 49.27 5,986,307 +0.09(+0.19%)
May 05, 2011 49.04 49.82 48.92 49.18 8,134,305 -0.19(-0.39%)
May 04, 2011 49.85 50.03 49.03 49.37 6,342,553 -0.56(-1.12%)
May 03, 2011 49.64 50.03 49.54 49.93 5,240,619 +0.15(+0.29%)
May 02, 2011 49.70 49.82 49.70 49.78 3,690,303 -0.07(-0.13%)
Apr 29, 2011 49.77 50.09 49.62 49.85 6,611,858 +0.11(+0.21%)
Apr 28, 2011 49.20 49.86 49.20 49.74 4,339,260 +0.36(+0.73%)
Apr 27, 2011 49.63 49.64 48.99 49.38 5,131,440 -0.02(-0.04%)
Apr 26, 2011 49.82 49.87 49.23 49.40 6,460,472 +0.44(+0.90%)
Apr 25, 2011 48.73 49.26 48.42 48.96 5,762,765 +0.31(+0.64%)
Apr 21, 2011 48.53 48.87 48.39 48.65 3,941,496 +0.31(+0.63%)
Apr 20, 2011 48.37 48.82 48.13 48.35 4,523,424 +0.49(+1.01%)
Apr 19, 2011 47.77 47.97 47.67 47.86 4,069,176 +0.04(+0.08%)
Apr 18, 2011 47.75 47.90 47.53 47.82 5,194,516 -0.53(-1.09%)
Apr 15, 2011 48.27 48.51 48.11 48.35 5,427,786 +0.20(+0.41%)
Apr 14, 2011 48.07 48.52 47.95 48.15 5,133,480 -0.13(-0.28%)
Apr 13, 2011 48.84 48.88 48.09 48.28 5,475,231 -0.41(-0.85%)
Apr 12, 2011 48.38 49.10 48.38 48.69 4,790,205 +0.01(+0.03%)
Apr 11, 2011 48.63 48.74 48.24 48.68 5,246,108 -0.03(-0.05%)
Apr 08, 2011 49.28 49.29 48.43 48.71 6,334,744 -0.50(-1.01%)
Apr 07, 2011 49.36 49.48 49.00 49.20 3,999,823 -0.31(-0.63%)
Apr 06, 2011 49.40 49.61 49.17 49.52 4,067,543 +0.21(+0.43%)
Apr 05, 2011 49.49 49.79 49.25 49.30 4,277,092 -0.39(-0.79%)
Apr 04, 2011 49.60 49.77 49.47 49.70 3,471,146 +0.17(+0.35%)
Apr 01, 2011 49.86 49.96 49.39 49.52 5,449,571 +0.11(+0.22%)
Mar 31, 2011 49.44 49.84 49.36 49.42 4,976,337 -0.12(-0.24%)
Mar 30, 2011 49.54 49.80 49.54 49.54 5,963,101 +0.43(+0.88%)
Mar 29, 2011 48.73 49.14 48.60 49.10 3,728,299 +0.22(+0.45%)
Mar 28, 2011 48.05 49.24 48.05 48.88 6,768,168 +0.98(+2.05%)
Mar 25, 2011 47.97 48.27 47.87 47.90 5,206,624 -0.04(-0.08%)
Mar 24, 2011 47.75 47.97 47.61 47.94 5,991,516 +0.32(+0.67%)
Mar 23, 2011 47.65 47.81 47.44 47.62 6,686,482 -0.29(-0.60%)
Mar 22, 2011 48.40 48.49 47.77 47.91 5,916,838 -0.53(-1.08%)
Mar 21, 2011 48.70 48.81 48.41 48.43 5,755,300 +0.82(+1.73%)
Mar 18, 2011 48.26 48.27 47.40 47.61 8,953,249 -0.01(-0.01%)
Mar 17, 2011 48.28 48.41 47.32 47.61 12,429,716 +0.86(+1.85%)
Mar 16, 2011 47.71 47.73 46.68 46.75 11,452,768 -1.00(-2.09%)
Mar 15, 2011 47.58 48.67 47.50 47.75 8,308,494 -0.92(-1.89%)
Mar 14, 2011 48.77 48.94 48.07 48.67 7,207,534 -0.60(-1.21%)
Mar 11, 2011 48.54 49.55 48.54 49.26 7,128,432 +0.65(+1.34%)
Mar 10, 2011 48.11 49.05 48.04 48.61 7,329,826 -0.09(-0.19%)
Mar 09, 2011 48.19 48.90 47.89 48.71 6,104,241 +0.29(+0.59%)
Mar 08, 2011 47.99 48.73 47.79 48.42 5,854,749 +0.68(+1.42%)
Mar 07, 2011 48.32 48.50 47.40 47.74 5,411,626 -0.43(-0.88%)
Mar 04, 2011 48.91 48.97 47.63 48.17 7,394,807 -0.68(-1.39%)
Mar 03, 2011 48.37 49.02 48.23 48.84 5,890,420 +0.79(+1.65%)
Mar 02, 2011 47.97 48.47 47.39 48.05 9,711,529 -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.