Skip to main content

United Parcel Service (NY: UPS )

148.26 +0.93 (+0.63%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 49.26 49.28 48.70 48.83 5,659,335 -0.40(-0.80%)
May 23, 2011 49.14 49.33 48.69 49.23 6,570,452 -0.37(-0.74%)
May 20, 2011 49.61 49.82 49.53 49.59 7,031,579 -0.17(-0.34%)
May 19, 2011 49.56 50.00 49.53 49.76 5,008,108 +0.31(+0.62%)
May 18, 2011 49.17 49.60 48.84 49.45 4,650,303 +0.28(+0.57%)
May 17, 2011 49.29 49.39 48.90 49.17 7,058,660 -0.25(-0.51%)
May 16, 2011 49.56 49.76 49.31 49.43 5,689,726 -0.23(-0.46%)
May 13, 2011 49.85 50.04 49.42 49.65 5,636,503 -0.13(-0.27%)
May 12, 2011 49.75 49.85 49.35 49.79 5,670,163 +0.14(+0.28%)
May 11, 2011 49.55 49.85 49.36 49.65 7,245,290 +0.19(+0.38%)
May 10, 2011 49.12 49.69 49.12 49.46 4,321,785 +0.45(+0.91%)
May 09, 2011 49.22 49.26 48.94 49.02 5,117,345 -0.27(-0.54%)
May 06, 2011 49.81 49.85 49.22 49.28 5,984,935 +0.09(+0.19%)
May 05, 2011 49.05 49.83 48.94 49.19 8,132,442 -0.19(-0.39%)
May 04, 2011 49.86 50.04 49.04 49.38 6,341,100 -0.56(-1.12%)
May 03, 2011 49.65 50.04 49.55 49.94 5,239,419 +0.15(+0.29%)
May 02, 2011 49.71 49.83 49.71 49.79 3,689,458 -0.07(-0.13%)
Apr 29, 2011 49.78 50.11 49.63 49.86 6,610,343 +0.11(+0.21%)
Apr 28, 2011 49.21 49.87 49.21 49.75 4,338,266 +0.36(+0.73%)
Apr 27, 2011 49.64 49.65 49.00 49.39 5,130,265 -0.02(-0.04%)
Apr 26, 2011 49.83 49.88 49.24 49.41 6,458,992 +0.44(+0.90%)
Apr 25, 2011 48.74 49.28 48.43 48.98 5,761,445 +0.31(+0.64%)
Apr 21, 2011 48.54 48.88 48.40 48.66 3,940,593 +0.31(+0.63%)
Apr 20, 2011 48.38 48.83 48.14 48.36 4,522,388 +0.49(+1.01%)
Apr 19, 2011 47.79 47.98 47.68 47.87 4,068,244 +0.04(+0.08%)
Apr 18, 2011 47.76 47.91 47.54 47.83 5,193,326 -0.53(-1.09%)
Apr 15, 2011 48.28 48.52 48.12 48.36 5,426,543 +0.20(+0.41%)
Apr 14, 2011 48.08 48.53 47.97 48.16 5,132,304 -0.13(-0.28%)
Apr 13, 2011 48.86 48.90 48.10 48.29 5,473,977 -0.41(-0.85%)
Apr 12, 2011 48.39 49.12 48.39 48.70 4,789,108 +0.01(+0.03%)
Apr 11, 2011 48.64 48.75 48.25 48.69 5,244,907 -0.03(-0.05%)
Apr 08, 2011 49.29 49.30 48.44 48.72 6,333,293 -0.50(-1.01%)
Apr 07, 2011 49.37 49.49 49.01 49.22 3,998,907 -0.31(-0.63%)
Apr 06, 2011 49.41 49.62 49.18 49.53 4,066,611 +0.21(+0.43%)
Apr 05, 2011 49.50 49.80 49.26 49.32 4,276,112 -0.39(-0.79%)
Apr 04, 2011 49.61 49.78 49.48 49.71 3,470,350 +0.17(+0.35%)
Apr 01, 2011 49.87 49.97 49.40 49.53 5,448,322 +0.11(+0.22%)
Mar 31, 2011 49.45 49.85 49.37 49.43 4,975,197 -0.12(-0.24%)
Mar 30, 2011 49.55 49.81 49.55 49.55 5,961,735 +0.43(+0.88%)
Mar 29, 2011 48.74 49.15 48.61 49.12 3,727,445 +0.22(+0.45%)
Mar 28, 2011 48.06 49.26 48.06 48.90 6,766,618 +0.98(+2.05%)
Mar 25, 2011 47.98 48.28 47.88 47.91 5,205,431 -0.04(-0.08%)
Mar 24, 2011 47.76 47.98 47.62 47.95 5,990,144 +0.32(+0.67%)
Mar 23, 2011 47.66 47.83 47.45 47.63 6,684,950 -0.29(-0.60%)
Mar 22, 2011 48.41 48.50 47.79 47.92 5,915,483 -0.53(-1.08%)
Mar 21, 2011 48.71 48.82 48.42 48.44 5,753,981 +0.82(+1.73%)
Mar 18, 2011 48.27 48.28 47.41 47.62 8,951,198 -0.01(-0.01%)
Mar 17, 2011 48.29 48.42 47.33 47.63 12,426,868 +0.86(+1.85%)
Mar 16, 2011 47.73 47.74 46.69 46.76 11,450,145 -1.00(-2.09%)
Mar 15, 2011 47.59 48.68 47.51 47.76 8,306,590 -0.92(-1.89%)
Mar 14, 2011 48.78 48.96 48.08 48.68 7,205,883 -0.60(-1.21%)
Mar 11, 2011 48.55 49.56 48.55 49.28 7,126,799 +0.65(+1.34%)
Mar 10, 2011 48.12 49.06 48.05 48.62 7,328,147 -0.09(-0.19%)
Mar 09, 2011 48.20 48.91 47.91 48.72 6,102,843 +0.29(+0.59%)
Mar 08, 2011 48.00 48.74 47.80 48.43 5,853,408 +0.68(+1.42%)
Mar 07, 2011 48.33 48.51 47.41 47.75 5,410,387 -0.43(-0.88%)
Mar 04, 2011 48.92 48.98 47.64 48.18 7,393,113 -0.68(-1.39%)
Mar 03, 2011 48.38 49.03 48.24 48.86 5,889,070 +0.79(+1.65%)
Mar 02, 2011 47.98 48.48 47.40 48.06 9,709,304 -0.05(-0.11%)
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.