United Parcel Service (NY: UPS )

175.94 USD +2.92 (+1.69%)
Official Closing Price Updated: 7:56 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 80.23 80.80 80.01 80.72 3,470,046 +0.87(+1.09%)
Mar 29, 2012 79.74 80.04 78.85 79.85 3,231,468 -0.19(-0.24%)
Mar 28, 2012 80.21 80.42 79.45 80.04 3,656,579 -0.35(-0.44%)
Mar 27, 2012 80.94 81.00 80.34 80.39 3,059,327 -0.18(-0.22%)
Mar 26, 2012 80.26 80.84 80.26 80.57 3,218,526 +0.86(+1.08%)
Mar 23, 2012 80.19 80.25 79.30 79.71 4,198,301 -0.57(-0.71%)
Mar 22, 2012 79.72 80.44 79.48 80.28 3,711,794 -0.23(-0.29%)
Mar 21, 2012 80.40 80.74 79.96 80.51 3,846,739 +0.12(+0.15%)
Mar 20, 2012 80.35 80.72 79.95 80.39 5,137,468 -0.72(-0.89%)
Mar 19, 2012 79.63 81.79 79.38 81.11 11,886,148 +2.70(+3.44%)
Mar 16, 2012 78.93 79.13 78.40 78.41 4,611,956 -0.53(-0.67%)
Mar 15, 2012 78.25 78.98 77.90 78.94 3,956,690 +0.70(+0.89%)
Mar 14, 2012 78.33 78.44 78.01 78.24 3,452,967 -0.13(-0.17%)
Mar 13, 2012 77.77 78.43 77.56 78.37 4,442,592 +0.68(+0.88%)
Mar 12, 2012 77.39 77.79 77.12 77.69 3,243,339 +0.53(+0.69%)
Mar 09, 2012 76.92 77.42 76.44 77.16 2,954,834 +0.44(+0.57%)
Mar 08, 2012 76.28 76.89 76.08 76.72 3,405,312 +0.72(+0.95%)
Mar 07, 2012 75.59 76.16 75.57 76.00 2,552,469 +0.39(+0.52%)
Mar 06, 2012 75.69 76.22 75.38 75.61 3,290,211 -0.71(-0.93%)
Mar 05, 2012 76.54 76.57 75.93 76.32 2,102,488 -0.22(-0.29%)
Mar 02, 2012 76.09 77.00 76.09 76.54 1,992,850 -0.35(-0.46%)
Mar 01, 2012 77.15 77.26 76.59 76.89 3,659,840 -0.10(-0.13%)
Feb 29, 2012 76.86 77.10 76.33 76.99 4,315,912 +0.13(+0.17%)
Feb 28, 2012 76.66 77.09 76.45 76.86 3,208,923 +0.09(+0.12%)
Feb 27, 2012 76.34 77.14 75.84 76.77 3,439,263 +0.27(+0.35%)
Feb 24, 2012 76.59 76.78 76.27 76.50 3,575,295 -0.14(-0.18%)
Feb 23, 2012 76.00 76.79 75.79 76.64 3,018,165 +0.74(+0.97%)
Feb 22, 2012 76.29 76.57 75.81 75.90 3,284,818 -0.50(-0.65%)
Feb 21, 2012 76.96 77.09 76.06 76.40 3,652,126 -0.36(-0.47%)
Feb 17, 2012 77.09 77.29 75.46 76.76 7,105,154 +0.00(+0.00%)
Feb 16, 2012 76.20 76.86 76.06 76.76 3,692,300 +0.03(+0.04%)
Feb 15, 2012 77.33 77.33 76.36 76.73 3,424,268 -0.38(-0.49%)
Feb 14, 2012 77.03 77.22 76.65 77.11 2,918,519 -0.05(-0.06%)
Feb 13, 2012 76.96 77.26 76.52 77.16 3,115,776 +0.47(+0.61%)
Feb 10, 2012 76.10 76.76 75.97 76.69 3,620,506 +0.12(+0.16%)
Feb 09, 2012 76.85 77.03 76.25 76.57 3,848,669 -0.35(-0.46%)
Feb 08, 2012 77.18 77.30 76.75 76.92 3,262,251 -0.37(-0.48%)
Feb 07, 2012 76.56 77.55 76.34 77.29 5,027,819 +0.37(+0.48%)
Feb 06, 2012 76.53 77.04 76.53 76.92 3,922,293 +0.22(+0.29%)
Feb 03, 2012 77.08 77.34 76.64 76.70 4,149,136 +0.32(+0.42%)
Feb 02, 2012 76.98 77.16 76.27 76.38 3,043,049 -0.40(-0.52%)
Feb 01, 2012 76.37 77.18 75.75 76.78 7,305,515 +1.13(+1.49%)
Jan 31, 2012 76.54 76.93 74.84 75.65 6,998,661 -0.50(-0.66%)
Jan 30, 2012 75.55 76.41 75.50 76.15 4,318,355 +0.11(+0.14%)
Jan 27, 2012 75.89 76.51 75.62 76.04 4,284,300 +0.20(+0.26%)
Jan 26, 2012 75.69 76.39 75.56 75.84 4,011,591 +0.22(+0.29%)
Jan 25, 2012 74.76 75.75 74.60 75.62 4,219,748 +0.62(+0.83%)
Jan 24, 2012 74.67 75.09 74.46 75.00 3,577,617 -0.13(-0.17%)
Jan 23, 2012 75.45 75.49 74.68 75.13 3,198,535 -0.29(-0.38%)
Jan 20, 2012 75.31 75.61 75.00 75.42 5,050,936 +0.11(+0.15%)
Jan 19, 2012 74.97 75.58 74.97 75.31 4,714,005 +0.38(+0.51%)
Jan 18, 2012 74.27 75.14 74.09 74.93 4,578,329 +0.73(+0.98%)
Jan 17, 2012 74.64 74.75 73.90 74.20 4,093,140 +0.04(+0.05%)
Jan 13, 2012 73.19 74.27 73.00 74.16 5,020,687 -0.58(-0.78%)
Jan 12, 2012 74.41 74.96 74.41 74.74 2,777,655 +0.13(+0.17%)
Jan 11, 2012 73.98 74.76 73.78 74.61 4,047,501 +0.42(+0.57%)
Jan 10, 2012 73.97 74.74 73.30 74.19 3,804,693 +0.74(+1.01%)
Jan 09, 2012 73.25 73.50 72.83 73.45 3,958,912 -0.03(-0.04%)
Jan 06, 2012 73.13 73.94 73.05 73.48 3,177,498 +0.36(+0.49%)
Jan 05, 2012 73.46 73.50 72.15 73.12 5,064,646 -0.72(-0.98%)
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.