Skip to main content

United Parcel Service (NY: UPS )

132.28 +1.63 (+1.25%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 59.25 59.78 59.15 59.77 5,029,193 +0.33(+0.55%)
Mar 27, 2013 59.03 59.52 58.90 59.44 3,754,340 +0.27(+0.46%)
Mar 26, 2013 59.04 59.20 58.81 59.17 4,577,567 +0.30(+0.51%)
Mar 25, 2013 59.13 59.16 58.52 58.87 5,864,414 -0.10(-0.18%)
Mar 22, 2013 57.96 59.04 57.94 58.97 6,710,359 +1.22(+2.12%)
Mar 21, 2013 58.30 58.55 57.52 57.75 8,372,638 -0.72(-1.23%)
Mar 20, 2013 58.56 59.11 58.33 58.47 7,596,456 -0.73(-1.23%)
Mar 19, 2013 59.53 59.73 59.02 59.20 5,231,997 -0.24(-0.41%)
Mar 18, 2013 59.01 59.57 58.86 59.44 4,849,648 -0.03(-0.05%)
Mar 15, 2013 59.24 59.60 59.13 59.47 7,214,811 -0.11(-0.19%)
Mar 14, 2013 59.29 59.63 59.27 59.58 4,908,023 +0.31(+0.53%)
Mar 13, 2013 58.81 59.36 58.78 59.27 4,147,429 +0.45(+0.77%)
Mar 12, 2013 59.00 59.11 58.53 58.81 3,598,054 -0.10(-0.18%)
Mar 11, 2013 58.67 59.11 58.67 58.92 4,016,938 +0.17(+0.28%)
Mar 08, 2013 58.93 58.97 58.61 58.75 3,200,930 +0.10(+0.17%)
Mar 07, 2013 58.75 58.90 58.43 58.65 3,456,290 -0.09(-0.15%)
Mar 06, 2013 58.81 58.96 58.59 58.74 4,630,575 +0.25(+0.43%)
Mar 05, 2013 57.91 58.76 57.83 58.49 5,147,349 +0.79(+1.37%)
Mar 04, 2013 57.64 57.71 57.33 57.70 3,936,026 +0.04(+0.07%)
Mar 01, 2013 57.44 57.74 57.25 57.66 3,914,993 +0.15(+0.27%)
Feb 28, 2013 57.72 57.74 57.51 57.51 5,382,077 -0.13(-0.22%)
Feb 27, 2013 56.94 57.81 56.90 57.63 5,771,282 +0.62(+1.09%)
Feb 26, 2013 57.28 57.41 56.71 57.01 5,471,423 +0.00(+0.00%)
Feb 25, 2013 57.94 58.21 57.01 57.01 5,744,679 -0.70(-1.21%)
Feb 22, 2013 57.74 57.88 57.52 57.71 3,441,492 +0.23(+0.40%)
Feb 21, 2013 57.66 57.85 57.24 57.48 7,225,617 -0.40(-0.70%)
Feb 20, 2013 58.45 58.49 57.88 57.88 6,452,669 -0.66(-1.12%)
Feb 19, 2013 57.67 58.61 57.65 58.54 7,881,414 +0.88(+1.53%)
Feb 15, 2013 57.42 58.09 57.18 57.65 7,215,620 +0.55(+0.96%)
Feb 14, 2013 56.76 57.20 56.56 57.11 5,446,505 +0.13(+0.23%)
Feb 13, 2013 56.94 57.11 56.90 56.98 4,240,435 +0.13(+0.23%)
Feb 12, 2013 57.37 57.38 56.79 56.85 5,707,491 -0.26(-0.46%)
Feb 11, 2013 56.71 57.14 56.71 57.11 4,436,349 +0.21(+0.38%)
Feb 08, 2013 56.46 56.95 56.40 56.89 5,510,072 +0.40(+0.71%)
Feb 07, 2013 55.84 56.50 55.71 56.49 6,664,002 +0.61(+1.10%)
Feb 06, 2013 55.54 55.91 55.44 55.88 5,405,973 +0.69(+1.25%)
Feb 04, 2013 54.98 55.42 54.91 55.19 5,899,200 -0.04(-0.07%)
Feb 01, 2013 54.70 55.25 54.56 55.23 7,560,426 +0.47(+0.86%)
Jan 31, 2013 55.08 55.82 54.73 54.76 13,760,421 -1.34(-2.39%)
Jan 30, 2013 56.59 56.75 56.08 56.10 5,614,498 -0.68(-1.19%)
Jan 29, 2013 56.92 56.98 56.66 56.78 5,824,300 -0.21(-0.36%)
Jan 28, 2013 57.06 57.15 56.53 56.98 4,466,914 +0.04(+0.07%)
Jan 25, 2013 56.90 57.16 56.52 56.94 6,098,347 +0.21(+0.38%)
Jan 24, 2013 55.91 56.97 55.80 56.73 9,316,642 +1.24(+2.24%)
Jan 23, 2013 55.50 55.86 55.40 55.48 4,386,564 -0.23(-0.42%)
Jan 22, 2013 55.22 55.72 55.18 55.72 4,792,630 +0.30(+0.54%)
Jan 18, 2013 55.22 55.46 54.77 55.42 8,474,114 +0.32(+0.58%)
Jan 17, 2013 55.12 55.28 54.97 55.10 4,455,270 +0.09(+0.16%)
Jan 16, 2013 54.59 55.05 54.56 55.02 4,370,874 +0.23(+0.42%)
Jan 15, 2013 54.38 54.84 54.37 54.79 5,157,841 +0.06(+0.11%)
Jan 14, 2013 54.32 55.13 54.24 54.73 10,505,445 +0.91(+1.69%)
Jan 11, 2013 54.12 54.17 53.71 53.81 3,365,609 -0.19(-0.36%)
Jan 10, 2013 53.29 54.02 53.18 54.01 6,896,126 +0.83(+1.56%)
Jan 09, 2013 52.69 53.25 52.66 53.18 4,523,252 +0.59(+1.13%)
Jan 08, 2013 52.60 52.78 52.36 52.58 3,844,807 -0.15(-0.27%)
Jan 07, 2013 52.80 52.97 52.64 52.73 4,279,943 -0.15(-0.29%)
Jan 04, 2013 52.84 53.15 52.77 52.88 3,811,040 +0.13(+0.25%)
Jan 03, 2013 52.66 52.85 52.47 52.75 6,558,705 +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.