United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.91 48.10 46.86 48.06 10,439,951 +2.24(+4.88%)
Nov 29, 2011 45.95 46.30 45.78 45.83 4,659,278 +0.11(+0.25%)
Nov 28, 2011 45.68 46.07 45.38 45.71 6,894,485 +1.19(+2.68%)
Nov 25, 2011 44.56 44.98 44.52 44.52 2,523,833 -0.29(-0.66%)
Nov 23, 2011 45.24 45.26 44.82 44.82 7,904,833 -0.76(-1.68%)
Nov 22, 2011 45.69 46.05 45.45 45.58 4,972,790 -0.12(-0.26%)
Nov 21, 2011 45.63 45.81 45.29 45.70 6,567,009 -0.62(-1.33%)
Nov 18, 2011 46.42 46.54 46.09 46.32 5,510,610 +0.14(+0.30%)
Nov 17, 2011 46.23 46.76 45.88 46.18 7,334,536 -0.25(-0.55%)
Nov 16, 2011 46.93 47.04 46.32 46.43 7,320,404 -0.84(-1.79%)
Nov 15, 2011 46.94 47.60 46.94 47.27 6,637,396 +0.21(+0.46%)
Nov 14, 2011 47.18 47.41 46.82 47.06 4,651,548 -0.36(-0.75%)
Nov 11, 2011 47.37 47.76 47.33 47.41 4,555,484 +0.60(+1.29%)
Nov 10, 2011 46.85 47.11 46.50 46.81 7,329,728 +0.60(+1.29%)
Nov 09, 2011 46.87 47.01 45.95 46.22 8,478,716 -1.37(-2.87%)
Nov 08, 2011 46.98 47.66 46.80 47.58 6,175,002 +0.72(+1.55%)
Nov 07, 2011 46.47 47.04 46.13 46.86 4,737,890 +0.31(+0.67%)
Nov 04, 2011 46.59 46.68 45.90 46.54 6,892,041 -0.38(-0.81%)
Nov 03, 2011 46.47 47.08 46.01 46.92 5,717,397 +0.80(+1.74%)
Nov 02, 2011 46.20 46.55 45.71 46.12 5,178,244 +0.50(+1.09%)
Nov 01, 2011 46.02 46.35 45.45 45.62 8,401,835 -1.09(-2.33%)
Oct 31, 2011 47.04 47.36 46.70 46.71 5,464,043 -0.83(-1.75%)
Oct 28, 2011 47.33 47.91 47.30 47.54 5,740,983 -0.04(-0.08%)
Oct 27, 2011 47.06 47.88 46.78 47.58 8,764,272 +1.44(+3.13%)
Oct 26, 2011 46.22 46.68 45.39 46.14 9,011,048 +0.02(+0.04%)
Oct 25, 2011 46.09 46.55 45.37 46.12 9,318,475 -1.01(-2.14%)
Oct 24, 2011 46.78 47.64 46.69 47.13 9,035,813 +0.54(+1.16%)
Oct 21, 2011 46.46 47.02 46.23 46.59 11,281,883 +0.57(+1.24%)
Oct 20, 2011 45.86 46.39 45.32 46.02 5,385,760 +0.25(+0.55%)
Oct 19, 2011 46.09 46.36 45.56 45.77 4,993,511 -0.29(-0.62%)
Oct 18, 2011 45.19 46.50 44.96 46.05 6,420,040 +0.82(+1.82%)
Oct 17, 2011 45.58 46.02 45.08 45.23 5,673,839 -0.63(-1.38%)
Oct 14, 2011 45.85 46.08 45.42 45.86 5,812,862 +0.58(+1.28%)
Oct 13, 2011 45.23 45.49 45.05 45.28 4,980,287 -0.31(-0.69%)
Oct 12, 2011 45.39 46.10 45.38 45.59 7,296,485 +0.41(+0.90%)
Oct 11, 2011 44.84 45.32 44.73 45.19 4,115,861 +0.06(+0.13%)
Oct 10, 2011 44.89 45.13 44.63 45.13 5,249,313 +1.06(+2.41%)
Oct 07, 2011 44.52 44.56 43.57 44.06 8,286,891 -0.17(-0.39%)
Oct 06, 2011 43.99 44.30 43.13 44.24 6,399,104 +0.63(+1.45%)
Oct 05, 2011 42.63 43.80 42.53 43.61 9,494,584 +1.00(+2.36%)
Oct 04, 2011 40.99 42.67 40.75 42.60 12,497,910 +1.22(+2.96%)
Oct 03, 2011 42.10 42.67 41.37 41.38 9,231,096 -0.62(-1.47%)
Sep 30, 2011 42.57 43.02 41.98 42.00 9,259,032 -1.01(-2.35%)
Sep 29, 2011 42.67 43.01 42.24 43.01 7,815,520 +1.01(+2.41%)
Sep 28, 2011 42.74 42.89 41.94 42.00 6,408,225 -0.57(-1.34%)
Sep 27, 2011 43.07 43.35 42.35 42.57 7,674,557 +0.53(+1.27%)
Sep 26, 2011 41.54 42.11 41.13 42.04 8,219,289 +0.80(+1.95%)
Sep 23, 2011 41.16 41.58 40.65 41.23 13,905,897 -0.11(-0.27%)
Sep 22, 2011 41.62 42.14 40.81 41.34 19,214,554 -1.44(-3.37%)
Sep 21, 2011 43.96 43.96 42.77 42.79 9,903,759 -1.24(-2.82%)
Sep 20, 2011 43.99 44.76 43.45 44.03 8,727,859 +0.27(+0.62%)
Sep 19, 2011 43.59 43.89 43.03 43.76 9,603,026 -0.53(-1.19%)
Sep 16, 2011 44.10 44.40 43.36 44.28 12,410,778 +0.27(+0.62%)
Sep 15, 2011 44.58 44.88 43.69 44.01 11,820,165 +0.01(+0.03%)
Sep 14, 2011 43.45 44.86 43.07 44.00 12,573,709 +0.99(+2.30%)
Sep 13, 2011 42.51 43.40 42.49 43.01 9,114,114 +0.53(+1.25%)
Sep 12, 2011 41.98 42.52 41.49 42.47 10,105,328 -0.23(-0.54%)
Sep 09, 2011 42.73 43.08 42.30 42.71 10,108,170 -0.45(-1.05%)
Sep 08, 2011 43.03 43.74 42.92 43.16 7,251,070 -0.06(-0.14%)
Sep 07, 2011 43.41 43.50 42.81 43.22 10,753,440 +0.43(+0.99%)
Sep 06, 2011 42.75 43.03 42.12 42.79 11,111,689 -0.84(-1.92%)
Sep 02, 2011 43.89 44.02 43.41 43.63 7,897,492 -0.70(-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.