Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 51.27 51.53 50.13 50.68 10,447,513 -0.34(-0.66%)
Jan 30, 2012 50.61 51.19 50.58 51.01 6,446,386 +0.07(+0.14%)
Jan 27, 2012 50.84 51.25 50.66 50.94 6,395,549 +0.13(+0.26%)
Jan 26, 2012 50.70 51.17 50.62 50.80 5,988,453 +0.15(+0.29%)
Jan 25, 2012 50.08 50.74 49.97 50.66 6,299,187 +0.42(+0.83%)
Jan 24, 2012 50.02 50.30 49.88 50.24 5,340,622 -0.09(-0.17%)
Jan 23, 2012 50.54 50.57 50.03 50.33 4,774,733 -0.19(-0.38%)
Jan 20, 2012 50.45 50.65 50.24 50.52 7,539,974 +0.07(+0.15%)
Jan 19, 2012 50.22 50.63 50.22 50.45 7,037,007 +0.25(+0.51%)
Jan 18, 2012 49.75 50.34 49.63 50.19 6,834,472 +0.49(+0.98%)
Jan 17, 2012 50.00 50.07 49.50 49.71 6,110,188 +0.03(+0.05%)
Jan 13, 2012 49.03 49.75 48.90 49.68 7,494,818 -0.39(-0.78%)
Jan 12, 2012 49.85 50.21 49.85 50.07 4,146,448 +0.09(+0.17%)
Jan 11, 2012 49.56 50.08 49.42 49.98 6,042,059 +0.28(+0.57%)
Jan 10, 2012 49.55 50.07 49.10 49.70 5,679,598 +0.50(+1.01%)
Jan 09, 2012 49.07 49.24 48.79 49.20 5,909,814 -0.02(-0.04%)
Jan 06, 2012 48.99 49.53 48.94 49.22 4,743,329 +0.24(+0.49%)
Jan 05, 2012 49.21 49.24 48.33 48.98 7,560,440 -0.48(-0.98%)
Jan 04, 2012 49.52 49.82 49.25 49.46 5,521,612 +0.44(+0.89%)
Dec 30, 2011 49.26 49.38 48.98 49.03 2,649,081 -0.23(-0.46%)
Dec 29, 2011 48.79 49.32 48.78 49.26 2,875,328 +0.54(+1.10%)
Dec 28, 2011 49.22 49.26 48.57 48.72 3,131,571 -0.51(-1.03%)
Dec 27, 2011 49.17 49.44 48.99 49.23 1,995,598 +0.01(+0.03%)
Dec 23, 2011 49.00 49.22 48.84 49.22 2,792,133 +0.67(+1.38%)
Dec 21, 2011 48.73 48.85 48.17 48.55 4,635,735 -0.06(-0.12%)
Dec 20, 2011 48.10 48.75 47.98 48.61 5,395,237 +1.18(+2.49%)
Dec 19, 2011 48.23 48.44 47.26 47.43 5,576,118 -0.64(-1.34%)
Dec 16, 2011 48.29 48.50 47.80 48.07 10,356,776 +0.14(+0.29%)
Dec 15, 2011 48.04 48.39 47.82 47.93 9,494,400 +0.61(+1.29%)
Dec 14, 2011 47.41 47.83 47.15 47.32 7,037,961 -0.27(-0.58%)
Dec 13, 2011 48.27 48.54 47.33 47.60 8,227,053 -0.53(-1.10%)
Dec 12, 2011 48.12 48.16 47.58 48.12 6,204,786 -0.41(-0.84%)
Dec 09, 2011 48.49 48.66 48.07 48.53 5,585,843 +0.29(+0.60%)
Dec 08, 2011 48.83 49.10 48.10 48.25 8,590,146 -0.86(-1.76%)
Dec 07, 2011 48.04 49.34 47.90 49.11 11,319,682 +1.01(+2.10%)
Dec 06, 2011 48.36 48.40 47.89 48.10 5,177,602 -0.10(-0.21%)
Dec 05, 2011 48.19 48.53 47.90 48.20 7,105,579 +0.59(+1.24%)
Dec 02, 2011 48.07 48.29 47.56 47.61 6,131,432 -0.04(-0.08%)
Dec 01, 2011 47.94 48.05 47.56 47.65 5,622,215 -0.42(-0.86%)
Nov 30, 2011 46.91 48.10 46.86 48.06 10,439,951 +2.24(+4.88%)
Nov 29, 2011 45.95 46.30 45.78 45.83 4,659,278 +0.11(+0.25%)
Nov 28, 2011 45.68 46.07 45.38 45.71 6,894,485 +1.19(+2.68%)
Nov 25, 2011 44.56 44.98 44.52 44.52 2,523,833 -0.29(-0.66%)
Nov 23, 2011 45.24 45.26 44.82 44.82 7,904,833 -0.76(-1.68%)
Nov 22, 2011 45.69 46.05 45.45 45.58 4,972,790 -0.12(-0.26%)
Nov 21, 2011 45.63 45.81 45.29 45.70 6,567,009 -0.62(-1.33%)
Nov 18, 2011 46.42 46.54 46.09 46.32 5,510,610 +0.14(+0.30%)
Nov 17, 2011 46.23 46.76 45.88 46.18 7,334,536 -0.25(-0.55%)
Nov 16, 2011 46.93 47.04 46.32 46.43 7,320,404 -0.84(-1.79%)
Nov 15, 2011 46.94 47.60 46.94 47.27 6,637,396 +0.21(+0.46%)
Nov 14, 2011 47.18 47.41 46.82 47.06 4,651,548 -0.36(-0.75%)
Nov 11, 2011 47.37 47.76 47.33 47.41 4,555,484 +0.60(+1.29%)
Nov 10, 2011 46.85 47.11 46.50 46.81 7,329,728 +0.60(+1.29%)
Nov 09, 2011 46.87 47.01 45.95 46.22 8,478,716 -1.37(-2.87%)
Nov 08, 2011 46.98 47.66 46.80 47.58 6,175,002 +0.72(+1.55%)
Nov 07, 2011 46.47 47.04 46.13 46.86 4,737,890 +0.31(+0.67%)
Nov 04, 2011 46.59 46.68 45.90 46.54 6,892,041 -0.38(-0.81%)
Nov 03, 2011 46.47 47.08 46.01 46.92 5,717,397 +0.80(+1.74%)
Nov 02, 2011 46.20 46.55 45.71 46.12 5,178,244 +0.50(+1.09%)
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.