United Parcel Service (NY: UPS )

132.57 +1.92 (+1.47%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 45.29 45.98 45.11 45.68 9,452,757 +0.05(+0.12%)
Jul 28, 2011 46.33 46.59 45.51 45.62 11,147,123 -0.71(-1.52%)
Jul 27, 2011 46.94 46.97 46.13 46.33 10,755,137 -0.91(-1.93%)
Jul 26, 2011 47.73 47.77 45.94 47.24 19,080,550 -1.62(-3.32%)
Jul 25, 2011 48.54 49.09 48.32 48.86 5,231,570 -0.07(-0.15%)
Jul 22, 2011 49.19 49.22 48.86 48.94 4,375,099 -0.16(-0.32%)
Jul 21, 2011 48.72 49.48 48.68 49.09 6,973,575 +0.58(+1.20%)
Jul 20, 2011 48.48 48.66 48.27 48.51 4,080,027 +0.08(+0.16%)
Jul 19, 2011 48.06 48.51 47.98 48.43 4,691,905 +0.65(+1.35%)
Jul 18, 2011 48.11 48.17 47.60 47.79 5,058,065 -0.44(-0.90%)
Jul 15, 2011 48.60 48.60 47.73 48.22 6,382,044 -0.18(-0.38%)
Jul 14, 2011 48.44 48.84 48.14 48.41 5,383,156 -0.04(-0.08%)
Jul 13, 2011 48.60 48.93 48.31 48.45 4,098,879 +0.11(+0.23%)
Jul 12, 2011 48.50 48.88 48.28 48.33 5,814,663 -0.32(-0.66%)
Jul 11, 2011 48.93 48.94 48.31 48.66 5,613,418 -0.55(-1.11%)
Jul 08, 2011 49.35 49.46 48.92 49.21 6,142,348 -0.53(-1.06%)
Jul 07, 2011 49.44 50.02 49.23 49.73 7,133,581 +0.57(+1.17%)
Jul 06, 2011 48.66 49.48 48.65 49.16 7,276,679 +0.48(+0.98%)
Jul 05, 2011 48.83 48.83 48.40 48.68 4,295,418 -0.12(-0.24%)
Jul 01, 2011 48.23 48.91 48.10 48.80 5,569,291 +0.68(+1.41%)
Jun 30, 2011 47.71 48.29 47.62 48.12 6,167,940 +0.63(+1.32%)
Jun 29, 2011 47.75 47.83 47.22 47.50 5,845,500 -0.05(-0.10%)
Jun 28, 2011 47.26 47.70 47.16 47.54 5,213,508 +0.40(+0.85%)
Jun 27, 2011 46.95 47.25 46.76 47.14 4,444,706 +0.21(+0.45%)
Jun 24, 2011 47.01 47.17 46.53 46.93 7,189,166 -0.13(-0.28%)
Jun 23, 2011 46.32 47.20 46.26 47.06 8,421,984 +0.14(+0.30%)
Jun 22, 2011 46.97 47.34 46.90 46.92 7,638,402 +0.30(+0.65%)
Jun 21, 2011 46.04 46.76 45.99 46.62 6,787,220 +0.89(+1.95%)
Jun 20, 2011 45.68 45.87 45.65 45.73 4,634,882 +0.09(+0.19%)
Jun 17, 2011 45.95 46.08 45.64 45.64 8,464,108 +0.08(+0.17%)
Jun 16, 2011 45.54 45.91 45.28 45.56 6,744,338 -0.04(-0.09%)
Jun 15, 2011 45.39 45.73 45.19 45.60 8,331,038 -0.07(-0.14%)
Jun 14, 2011 45.69 45.92 45.40 45.67 6,471,939 +0.49(+1.10%)
Jun 13, 2011 45.15 45.45 45.05 45.17 6,872,314 -0.03(-0.06%)
Jun 10, 2011 45.56 45.72 44.96 45.20 7,375,555 -0.52(-1.14%)
Jun 09, 2011 45.90 46.00 45.70 45.72 6,515,964 +0.02(+0.04%)
Jun 08, 2011 45.83 46.06 45.54 45.70 7,420,641 -0.32(-0.70%)
Jun 07, 2011 46.41 46.53 45.99 46.02 6,976,227 -0.40(-0.87%)
Jun 06, 2011 46.81 46.96 46.27 46.43 6,044,839 -0.52(-1.11%)
Jun 03, 2011 47.35 47.35 46.74 46.95 8,138,306 -1.16(-2.41%)
May 24, 2011 48.53 48.55 47.98 48.11 5,744,073 -0.39(-0.80%)
May 23, 2011 48.41 48.60 47.97 48.50 6,668,832 -0.36(-0.74%)
May 20, 2011 48.88 49.09 48.80 48.86 7,136,864 -0.16(-0.34%)
May 19, 2011 48.83 49.26 48.80 49.03 5,083,095 +0.30(+0.62%)
May 18, 2011 48.44 48.87 48.12 48.72 4,719,933 +0.28(+0.57%)
May 17, 2011 48.56 48.66 48.18 48.45 7,164,350 -0.25(-0.51%)
May 16, 2011 48.83 49.03 48.59 48.70 5,774,919 -0.22(-0.46%)
May 13, 2011 49.11 49.30 48.69 48.92 5,720,899 -0.13(-0.27%)
May 12, 2011 49.01 49.11 48.62 49.05 5,755,064 +0.14(+0.28%)
May 11, 2011 48.82 49.11 48.63 48.92 7,353,774 +0.18(+0.38%)
May 10, 2011 48.40 48.95 48.40 48.73 4,386,496 +0.44(+0.91%)
May 09, 2011 48.50 48.53 48.21 48.29 5,193,967 -0.26(-0.54%)
May 06, 2011 49.08 49.11 48.49 48.55 6,074,548 +0.09(+0.19%)
May 05, 2011 48.33 49.10 48.21 48.46 8,254,210 -0.19(-0.39%)
May 04, 2011 49.12 49.30 48.32 48.65 6,436,046 -0.55(-1.12%)
May 03, 2011 48.92 49.30 48.82 49.20 5,317,869 +0.14(+0.29%)
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.