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 29, 2010 46.51 46.57 46.20 46.43 6,280,754 -0.22(-0.47%)
Oct 28, 2010 47.06 47.16 46.18 46.65 7,604,297 -0.22(-0.47%)
Oct 27, 2010 47.53 47.65 46.51 46.87 7,832,191 -0.92(-1.93%)
Oct 25, 2010 48.22 48.26 47.75 47.80 5,847,126 -0.35(-0.73%)
Oct 22, 2010 48.00 48.23 47.66 48.15 4,306,086 +0.17(+0.34%)
Oct 21, 2010 48.23 48.27 47.31 47.98 8,931,888 -0.04(-0.09%)
Oct 20, 2010 47.40 48.19 47.40 48.02 6,932,714 +0.63(+1.32%)
Oct 19, 2010 47.46 47.64 46.67 47.40 6,364,793 -0.52(-1.09%)
Oct 18, 2010 47.88 48.09 47.39 47.92 5,790,567 +0.13(+0.27%)
Oct 15, 2010 48.07 48.20 47.58 47.79 8,315,994 -0.06(-0.13%)
Oct 14, 2010 47.27 47.85 47.25 47.85 7,402,658 +0.51(+1.08%)
Oct 13, 2010 46.82 47.89 46.70 47.34 12,191,351 +0.98(+2.11%)
Oct 12, 2010 46.27 46.51 45.69 46.36 4,368,361 -0.08(-0.16%)
Oct 11, 2010 46.51 46.61 46.17 46.44 4,083,660 -0.12(-0.27%)
Oct 08, 2010 46.56 46.71 46.14 46.56 6,223,550 +0.11(+0.24%)
Oct 07, 2010 47.02 47.08 46.21 46.45 4,992,740 -0.30(-0.65%)
Oct 06, 2010 46.89 46.99 46.68 46.76 5,223,968 -0.05(-0.10%)
Oct 05, 2010 46.11 47.08 45.86 46.80 29,586 +1.21(+2.66%)
Oct 04, 2010 45.68 45.94 45.12 45.59 5,716,122 -0.22(-0.48%)
Oct 01, 2010 45.81 46.49 45.62 45.81 5,675,721 -0.17(-0.38%)
Sep 30, 2010 46.27 46.89 45.96 45.99 6,582,435 -0.03(-0.07%)
Sep 29, 2010 46.08 46.25 45.67 46.02 22,334 -0.30(-0.65%)
Sep 28, 2010 46.43 46.56 45.77 46.32 2,610 +0.07(+0.15%)
Sep 27, 2010 46.49 46.67 46.25 46.25 4,623,269 -0.13(-0.28%)
Sep 24, 2010 46.15 46.57 46.15 46.38 6,739,931 +0.61(+1.33%)
Sep 23, 2010 45.78 46.36 45.53 45.78 5,844,582 -0.78(-1.67%)
Sep 22, 2010 46.18 46.87 46.18 46.56 9,895,832 +0.37(+0.79%)
Sep 21, 2010 46.51 46.51 46.05 46.19 18,495 +0.06(+0.13%)
Sep 20, 2010 46.24 46.40 45.90 46.13 4,960,768 +0.15(+0.33%)
Sep 17, 2010 45.98 46.22 45.58 45.98 7,888,824 -0.68(-1.45%)
Sep 15, 2010 46.41 46.73 46.18 46.65 6,130,779 +0.14(+0.31%)
Sep 14, 2010 46.57 46.76 46.47 46.51 870 -0.06(-0.12%)
Sep 13, 2010 47.16 47.92 46.38 46.56 6,572,774 -0.16(-0.34%)
Sep 10, 2010 46.78 46.95 46.58 46.72 5,221,380 +0.08(+0.16%)
Sep 09, 2010 47.18 47.33 46.52 46.65 4,803,273 +0.06(+0.13%)
Sep 08, 2010 46.27 47.11 46.27 46.58 11,022 +0.33(+0.72%)
Sep 07, 2010 46.35 46.53 46.01 46.25 7,631 -0.39(-0.83%)
Sep 03, 2010 46.54 47.12 46.41 46.64 6,267,497 +0.36(+0.77%)
Sep 02, 2010 45.87 46.51 45.87 46.28 12,327 +0.64(+1.40%)
Sep 01, 2010 44.71 45.85 44.40 45.64 8,953,469 +1.68(+3.81%)
Aug 31, 2010 43.91 44.31 43.63 43.96 30,227 -0.17(-0.38%)
Aug 30, 2010 44.27 44.73 44.05 44.13 4,371,099 -0.32(-0.73%)
Aug 27, 2010 44.05 44.60 43.66 44.45 5,515,216 +0.53(+1.21%)
Aug 26, 2010 43.82 44.31 43.66 43.92 5,074,024 +0.24(+0.55%)
Aug 25, 2010 43.67 43.89 43.17 43.68 6,588,944 -0.34(-0.78%)
Aug 24, 2010 44.43 44.68 43.93 44.03 27,632 -0.94(-2.10%)
Aug 23, 2010 45.29 45.63 44.95 44.97 4,902,617 +0.08(+0.18%)
Aug 20, 2010 44.76 44.94 44.39 44.89 7,218,268 -0.22(-0.49%)
Aug 19, 2010 45.38 45.63 44.70 45.11 14,724 -0.52(-1.13%)
Aug 18, 2010 45.46 45.92 45.08 45.62 4,931 +0.10(+0.23%)
Aug 17, 2010 44.89 45.89 44.85 45.52 21,464 +0.94(+2.12%)
Aug 16, 2010 44.15 44.78 43.94 44.58 4,199,763 +0.14(+0.33%)
Aug 13, 2010 44.43 44.68 44.21 44.43 4,792,078 -0.03(-0.06%)
Aug 12, 2010 44.11 44.63 43.83 44.46 5,729,368 -0.18(-0.40%)
Aug 11, 2010 45.40 45.60 44.35 44.64 34,227 -1.37(-2.98%)
Aug 10, 2010 45.86 46.23 45.65 46.01 6,902,033 -0.14(-0.31%)
Aug 09, 2010 45.92 46.36 45.83 46.15 3,832,195 +0.49(+1.08%)
Aug 06, 2010 45.66 46.20 45.18 45.66 6,812,700 -0.49(-1.07%)
Aug 05, 2010 45.78 46.36 45.60 46.15 6,365,858 +0.03(+0.06%)
Aug 04, 2010 45.65 46.28 45.57 46.12 14,024 +0.53(+1.17%)
Aug 03, 2010 45.51 45.70 45.05 45.59 3,213 +0.00(+0.00%)
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.