Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 50.20 50.54 49.83 49.85 5,120,126 -0.89(-1.75%)
Oct 28, 2011 50.51 51.13 50.47 50.74 5,379,634 -0.04(-0.08%)
Oct 27, 2011 50.22 51.10 49.92 50.78 8,212,631 +1.54(+3.13%)
Oct 26, 2011 49.32 49.82 48.44 49.24 8,443,875 +0.02(+0.04%)
Oct 25, 2011 49.18 49.68 48.41 49.22 8,731,952 -1.08(-2.14%)
Oct 24, 2011 49.92 50.84 49.83 50.30 8,467,080 +0.57(+1.16%)
Oct 21, 2011 49.58 50.18 49.33 49.72 10,571,779 +0.61(+1.24%)
Oct 20, 2011 48.94 49.51 48.37 49.11 5,046,769 +0.27(+0.55%)
Oct 19, 2011 49.18 49.47 48.62 48.84 4,679,210 -0.31(-0.62%)
Oct 18, 2011 48.23 49.63 47.98 49.15 6,015,950 +0.88(+1.82%)
Oct 17, 2011 48.64 49.11 48.11 48.27 5,316,716 -0.67(-1.38%)
Oct 14, 2011 48.93 49.17 48.47 48.94 5,446,989 +0.62(+1.28%)
Oct 13, 2011 48.27 48.54 48.08 48.32 4,666,818 -0.33(-0.69%)
Oct 12, 2011 48.44 49.20 48.43 48.66 6,837,230 +0.43(+0.90%)
Oct 11, 2011 47.85 48.37 47.73 48.22 3,856,801 +0.06(+0.13%)
Oct 10, 2011 47.90 48.16 47.63 48.16 4,918,910 +1.14(+2.41%)
Oct 07, 2011 47.51 47.55 46.49 47.02 7,765,298 -0.18(-0.39%)
Oct 06, 2011 46.95 47.28 46.03 47.21 5,996,331 +0.67(+1.45%)
Oct 05, 2011 45.50 46.75 45.38 46.53 8,896,976 +1.07(+2.36%)
Oct 04, 2011 43.74 45.54 43.48 45.46 11,711,266 +1.31(+2.96%)
Oct 03, 2011 44.93 45.53 44.15 44.16 8,650,072 -0.66(-1.47%)
Sep 30, 2011 45.43 45.91 44.80 44.82 8,676,250 -1.08(-2.35%)
Sep 29, 2011 45.54 45.90 45.07 45.90 7,323,595 +1.08(+2.41%)
Sep 28, 2011 45.61 45.77 44.75 44.82 6,004,879 -0.61(-1.34%)
Sep 27, 2011 45.96 46.26 45.19 45.43 7,191,505 +0.57(+1.27%)
Sep 26, 2011 44.33 44.94 43.89 44.86 7,701,950 +0.86(+1.95%)
Sep 23, 2011 43.92 44.38 43.38 44.00 13,030,632 -0.12(-0.27%)
Sep 22, 2011 44.42 44.97 43.55 44.12 18,005,150 -1.54(-3.37%)
Sep 21, 2011 46.91 46.91 45.64 45.66 9,280,397 -1.33(-2.82%)
Sep 20, 2011 46.95 47.76 46.36 46.99 8,178,510 +0.29(+0.62%)
Sep 19, 2011 46.52 46.84 45.92 46.70 8,998,593 -0.56(-1.19%)
Sep 16, 2011 47.07 47.39 46.27 47.26 11,629,619 +0.29(+0.62%)
Sep 15, 2011 47.57 47.90 46.62 46.97 11,076,180 +0.01(+0.03%)
Sep 14, 2011 46.37 47.87 45.97 46.95 11,782,294 +1.06(+2.30%)
Sep 13, 2011 45.37 46.31 45.35 45.90 8,540,454 +0.57(+1.25%)
Sep 12, 2011 44.80 45.38 44.28 45.33 9,469,278 -0.25(-0.55%)
Sep 09, 2011 45.60 45.97 45.14 45.58 9,471,941 -0.48(-1.05%)
Sep 08, 2011 45.92 46.68 45.80 46.06 6,794,673 -0.06(-0.14%)
Sep 07, 2011 46.32 46.42 45.69 46.12 10,076,597 +0.45(+0.99%)
Sep 06, 2011 45.62 45.92 44.94 45.67 10,412,297 -0.89(-1.92%)
Sep 02, 2011 46.84 46.98 46.33 46.56 7,400,408 -0.75(-1.59%)
Sep 01, 2011 47.78 48.51 47.19 47.31 8,926,522 -0.51(-1.07%)
Aug 31, 2011 48.07 48.64 47.55 47.83 7,913,926 +0.11(+0.24%)
Aug 30, 2011 47.19 48.05 47.05 47.71 6,309,298 +0.35(+0.75%)
Aug 29, 2011 46.39 47.51 46.39 47.36 6,477,038 +1.44(+3.14%)
Aug 26, 2011 44.89 46.09 44.15 45.92 6,699,906 +0.74(+1.63%)
Aug 25, 2011 46.10 46.26 44.97 45.18 7,491,617 -0.82(-1.79%)
Aug 24, 2011 45.21 46.18 45.12 46.00 6,477,348 +0.70(+1.54%)
Aug 23, 2011 44.14 45.37 43.91 45.31 7,719,869 +1.31(+2.97%)
Aug 22, 2011 44.69 44.82 43.73 44.00 6,550,807 +0.21(+0.49%)
Aug 19, 2011 43.67 44.77 43.67 43.79 9,309,391 -0.41(-0.93%)
Aug 18, 2011 44.89 44.93 43.46 44.20 11,884,162 -1.62(-3.53%)
Aug 17, 2011 46.06 46.51 45.43 45.82 7,338,734 -0.08(-0.18%)
Aug 16, 2011 45.85 46.19 45.41 45.90 8,343,502 -0.48(-1.03%)
Aug 15, 2011 46.36 46.44 45.73 46.38 5,945,736 +0.48(+1.04%)
Aug 12, 2011 45.79 46.28 45.34 45.90 8,153,282 +0.34(+0.74%)
Aug 11, 2011 44.01 46.43 43.67 45.56 16,594,496 +1.92(+4.40%)
Aug 10, 2011 44.66 45.04 43.43 43.64 15,002,336 -1.49(-3.29%)
Aug 09, 2011 45.18 45.20 42.76 45.13 19,118,762 +1.20(+2.72%)
Aug 08, 2011 45.18 46.29 43.61 43.93 19,851,392 -2.32(-5.01%)
Aug 05, 2011 46.58 47.15 45.34 46.25 14,665,938 +0.32(+0.71%)
Aug 04, 2011 46.80 47.04 45.90 45.92 11,449,737 -1.43(-3.02%)
Aug 03, 2011 46.75 47.51 46.50 47.35 9,728,332 +0.69(+1.48%)
Aug 02, 2011 47.30 47.45 46.61 46.66 11,265,029 -0.94(-1.98%)
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.