Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 60.14 60.68 60.03 60.66 4,955,001 +0.33(+0.55%)
Mar 27, 2013 59.91 60.41 59.78 60.33 3,698,954 +0.28(+0.46%)
Mar 26, 2013 59.92 60.08 59.69 60.05 4,510,037 +0.30(+0.51%)
Mar 25, 2013 60.01 60.05 59.40 59.75 5,777,901 -0.11(-0.18%)
Mar 22, 2013 58.83 59.93 58.80 59.86 6,611,365 +1.24(+2.12%)
Mar 21, 2013 59.17 59.43 58.38 58.61 8,249,122 -0.73(-1.23%)
Mar 20, 2013 59.44 60.00 59.20 59.34 7,484,391 -0.74(-1.23%)
Mar 19, 2013 60.42 60.62 59.90 60.08 5,154,813 -0.25(-0.41%)
Mar 18, 2013 59.89 60.46 59.74 60.33 4,778,105 -0.03(-0.05%)
Mar 15, 2013 60.13 60.49 60.01 60.36 7,108,376 -0.11(-0.19%)
Mar 14, 2013 60.18 60.52 60.15 60.47 4,835,618 +0.32(+0.53%)
Mar 13, 2013 59.69 60.25 59.66 60.15 4,086,245 +0.46(+0.77%)
Mar 12, 2013 59.88 59.99 59.40 59.69 3,544,974 -0.11(-0.18%)
Mar 11, 2013 59.55 59.99 59.55 59.80 3,957,679 +0.17(+0.28%)
Mar 08, 2013 59.81 59.85 59.49 59.63 3,153,709 +0.10(+0.17%)
Mar 07, 2013 59.63 59.78 59.31 59.53 3,405,302 -0.09(-0.15%)
Mar 06, 2013 59.69 59.84 59.47 59.62 4,562,263 +0.25(+0.43%)
Mar 05, 2013 58.78 59.64 58.70 59.37 5,071,413 +0.80(+1.37%)
Mar 04, 2013 58.51 58.58 58.19 58.56 3,877,961 +0.04(+0.07%)
Mar 01, 2013 58.30 58.61 58.11 58.52 3,857,238 +0.16(+0.27%)
Feb 28, 2013 58.59 58.61 58.37 58.37 5,302,679 -0.13(-0.22%)
Feb 27, 2013 57.79 58.68 57.75 58.49 5,686,142 +0.63(+1.09%)
Feb 26, 2013 58.14 58.27 57.56 57.87 5,390,706 +0.00(+0.00%)
Feb 25, 2013 58.81 59.09 57.87 57.87 5,659,932 -0.71(-1.21%)
Feb 22, 2013 58.60 58.75 58.38 58.57 3,390,722 +0.23(+0.40%)
Feb 21, 2013 58.52 58.71 58.10 58.34 7,119,022 -0.41(-0.70%)
Feb 20, 2013 59.33 59.36 58.75 58.75 6,357,478 -0.67(-1.12%)
Feb 19, 2013 58.53 59.49 58.52 59.41 7,765,146 +0.90(+1.53%)
Feb 15, 2013 58.28 58.96 58.03 58.52 7,109,174 +0.55(+0.96%)
Feb 14, 2013 57.61 58.06 57.40 57.96 5,366,157 +0.13(+0.23%)
Feb 13, 2013 57.79 57.96 57.75 57.83 4,177,879 +0.13(+0.23%)
Feb 12, 2013 58.23 58.24 57.64 57.70 5,623,293 -0.27(-0.46%)
Feb 11, 2013 57.56 57.99 57.56 57.96 4,370,903 +0.22(+0.38%)
Feb 08, 2013 57.30 57.80 57.24 57.75 5,428,787 +0.41(+0.71%)
Feb 07, 2013 56.68 57.35 56.55 57.34 6,565,694 +0.62(+1.10%)
Feb 06, 2013 56.37 56.75 56.27 56.72 5,326,224 +0.70(+1.25%)
Feb 04, 2013 55.80 56.25 55.73 56.01 5,812,174 -0.04(-0.08%)
Feb 01, 2013 55.52 56.08 55.38 56.06 7,448,893 +0.48(+0.86%)
Jan 31, 2013 55.90 56.66 55.55 55.58 13,557,424 -1.36(-2.39%)
Jan 30, 2013 57.44 57.60 56.92 56.94 5,531,672 -0.69(-1.19%)
Jan 29, 2013 57.77 57.83 57.51 57.63 5,738,379 -0.21(-0.36%)
Jan 28, 2013 57.91 58.00 57.38 57.84 4,401,018 +0.04(+0.07%)
Jan 25, 2013 57.75 58.01 57.37 57.79 6,008,383 +0.22(+0.38%)
Jan 24, 2013 56.75 57.82 56.64 57.58 9,179,201 +1.26(+2.24%)
Jan 23, 2013 56.33 56.69 56.23 56.32 4,321,852 -0.24(-0.42%)
Jan 22, 2013 56.04 56.55 56.01 56.55 4,721,929 +0.30(+0.54%)
Jan 18, 2013 56.04 56.29 55.59 56.25 8,349,102 +0.32(+0.58%)
Jan 17, 2013 55.94 56.11 55.80 55.93 4,389,545 +0.09(+0.16%)
Jan 16, 2013 55.41 55.87 55.38 55.84 4,306,394 +0.23(+0.42%)
Jan 15, 2013 55.19 55.66 55.19 55.61 5,081,752 +0.06(+0.11%)
Jan 14, 2013 55.14 55.95 55.05 55.54 10,350,466 +0.93(+1.69%)
Jan 11, 2013 54.93 54.98 54.51 54.62 3,315,959 -0.20(-0.36%)
Jan 10, 2013 54.09 54.83 53.97 54.82 6,794,393 +0.84(+1.56%)
Jan 09, 2013 53.48 54.04 53.45 53.97 4,456,524 +0.60(+1.13%)
Jan 08, 2013 53.39 53.57 53.14 53.37 3,788,087 -0.15(-0.28%)
Jan 07, 2013 53.59 53.76 53.43 53.52 4,216,804 -0.15(-0.29%)
Jan 04, 2013 53.63 53.94 53.56 53.67 3,754,819 +0.13(+0.25%)
Jan 03, 2013 53.45 53.64 53.26 53.54 6,461,950 +0.05(+0.09%)
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.