United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 45.07 45.97 44.94 45.63 11,691,452 +0.16(+0.36%)
Nov 29, 2010 44.87 45.54 44.63 45.47 8,005,373 +0.51(+1.13%)
Nov 26, 2010 45.28 45.21 44.87 44.96 2,831,103 -0.32(-0.70%)
Nov 24, 2010 44.60 45.28 45.28 45.28 7,125,560 +0.93(+2.10%)
Nov 23, 2010 44.25 44.42 43.88 44.35 5,803,530 -0.41(-0.92%)
Nov 22, 2010 44.75 44.95 44.34 44.76 5,289,719 -0.21(-0.46%)
Nov 19, 2010 44.38 44.97 44.16 44.97 6,402,924 +0.61(+1.38%)
Nov 18, 2010 44.17 44.66 44.08 44.36 4,434,179 +0.61(+1.38%)
Nov 17, 2010 43.86 44.00 43.58 43.75 3,935,780 -0.18(-0.40%)
Nov 16, 2010 44.05 44.19 43.53 43.93 6,267,502 -0.36(-0.82%)
Nov 15, 2010 44.40 44.72 44.21 44.29 3,774,527 -0.03(-0.07%)
Nov 12, 2010 44.31 44.48 44.09 44.33 4,306,691 -0.10(-0.23%)
Nov 11, 2010 44.10 44.47 43.91 44.43 4,258,135 +0.14(+0.31%)
Nov 10, 2010 44.42 44.58 43.99 44.29 7,629,785 -0.29(-0.66%)
Nov 09, 2010 45.13 45.16 44.42 44.59 7,141,323 -0.32(-0.71%)
Nov 08, 2010 44.99 44.99 44.56 44.90 5,113,581 -0.20(-0.44%)
Nov 05, 2010 44.81 45.21 44.77 45.10 5,707,269 +0.27(+0.61%)
Nov 04, 2010 44.65 45.01 44.39 44.83 6,504,183 +0.48(+1.08%)
Nov 03, 2010 44.15 44.40 43.75 44.35 4,185,875 +0.21(+0.48%)
Nov 02, 2010 43.93 44.30 43.89 44.14 4,733,679 +0.62(+1.43%)
Nov 01, 2010 43.54 43.97 43.25 43.52 4,401,424 +0.00(+0.00%)
Oct 29, 2010 43.60 43.65 43.30 43.52 6,701,095 -0.21(-0.47%)
Oct 28, 2010 44.11 44.20 43.28 43.73 8,113,217 -0.21(-0.47%)
Oct 27, 2010 44.55 44.66 43.59 43.93 8,356,362 -0.87(-1.93%)
Oct 25, 2010 45.20 45.23 44.75 44.80 6,238,446 -0.33(-0.73%)
Oct 22, 2010 44.99 45.21 44.67 45.13 4,594,272 +0.16(+0.35%)
Oct 21, 2010 45.21 45.24 44.34 44.97 9,529,657 -0.04(-0.09%)
Oct 20, 2010 44.42 45.17 44.42 45.01 7,396,688 +0.59(+1.32%)
Oct 19, 2010 44.48 44.65 43.75 44.42 6,790,759 -0.49(-1.09%)
Oct 18, 2010 44.88 45.08 44.42 44.91 6,178,102 +0.12(+0.27%)
Oct 15, 2010 45.05 45.18 44.59 44.79 8,872,544 -0.06(-0.13%)
Oct 14, 2010 44.30 44.85 44.29 44.85 7,898,083 +0.48(+1.08%)
Oct 13, 2010 43.89 44.88 43.77 44.37 13,007,261 +0.92(+2.11%)
Oct 12, 2010 43.36 43.59 42.82 43.45 4,660,714 -0.07(-0.16%)
Oct 11, 2010 43.59 43.69 43.27 43.53 4,356,960 -0.12(-0.27%)
Oct 08, 2010 43.64 43.78 43.25 43.64 6,640,062 +0.10(+0.24%)
Oct 07, 2010 44.07 44.13 43.31 43.54 5,326,881 -0.28(-0.65%)
Oct 06, 2010 43.95 44.04 43.75 43.82 5,573,584 -0.05(-0.10%)
Oct 05, 2010 43.22 44.13 42.98 43.87 31,566 +1.14(+2.66%)
Oct 04, 2010 42.81 43.06 42.29 42.73 6,098,675 -0.21(-0.48%)
Oct 01, 2010 42.94 43.58 42.76 42.94 6,055,570 -0.16(-0.38%)
Sep 30, 2010 43.37 43.95 43.07 43.10 7,022,966 -0.03(-0.07%)
Sep 29, 2010 43.19 43.34 42.81 43.13 23,829 -0.28(-0.66%)
Sep 28, 2010 43.52 43.64 42.90 43.42 2,785 +0.06(+0.15%)
Sep 27, 2010 43.57 43.74 43.35 43.35 4,932,683 -0.12(-0.28%)
Sep 24, 2010 43.25 43.65 43.25 43.47 7,191,002 +0.57(+1.33%)
Sep 23, 2010 42.91 43.45 42.68 42.91 6,235,732 -0.73(-1.67%)
Sep 22, 2010 43.28 43.93 43.28 43.64 10,558,113 +0.34(+0.79%)
Sep 21, 2010 43.59 43.59 43.16 43.29 19,733 +0.06(+0.13%)
Sep 20, 2010 43.34 43.49 43.02 43.23 5,292,769 +0.14(+0.33%)
Sep 17, 2010 43.09 43.33 42.72 43.09 8,416,786 -0.63(-1.45%)
Sep 15, 2010 43.50 43.80 43.28 43.73 6,541,083 +0.14(+0.31%)
Sep 14, 2010 43.65 43.83 43.56 43.59 928 -0.05(-0.12%)
Sep 13, 2010 44.20 44.91 43.47 43.64 7,012,659 -0.15(-0.34%)
Sep 10, 2010 43.85 44.00 43.65 43.79 5,570,822 +0.07(+0.16%)
Sep 09, 2010 44.22 44.36 43.60 43.72 5,124,733 +0.06(+0.13%)
Sep 08, 2010 43.36 44.16 43.36 43.66 11,759 +0.31(+0.72%)
Sep 07, 2010 43.44 43.61 43.12 43.35 8,142 -0.36(-0.83%)
Sep 03, 2010 43.62 44.17 43.50 43.71 6,686,951 +0.34(+0.77%)
Sep 02, 2010 42.99 43.59 42.99 43.38 13,152 +0.60(+1.40%)
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.