Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 61.40 61.73 61.08 61.10 5,741,335 -0.33(-0.53%)
May 30, 2013 61.46 61.72 61.39 61.43 4,052,456 +0.01(+0.02%)
May 29, 2013 61.42 61.61 61.21 61.41 4,648,182 -0.29(-0.47%)
May 28, 2013 62.05 62.24 61.43 61.71 5,892,486 -0.06(-0.09%)
May 24, 2013 61.68 61.81 61.44 61.76 5,043,314 -0.34(-0.55%)
May 23, 2013 62.31 62.46 61.88 62.10 7,250,592 -0.59(-0.94%)
May 22, 2013 63.11 63.69 62.43 62.69 5,892,886 -0.46(-0.72%)
May 21, 2013 62.99 63.60 62.96 63.15 4,087,172 +0.16(+0.26%)
May 20, 2013 63.04 63.20 62.84 62.99 3,711,916 -0.11(-0.17%)
May 17, 2013 62.57 63.12 62.50 63.09 4,837,234 +0.60(+0.97%)
May 16, 2013 62.87 63.06 62.38 62.49 4,380,267 -0.53(-0.85%)
May 15, 2013 62.84 63.09 62.67 63.02 4,969,004 +0.40(+0.64%)
May 13, 2013 62.69 62.87 62.45 62.62 2,613,023 -0.21(-0.34%)
May 10, 2013 62.71 63.19 62.67 62.84 3,662,743 +0.08(+0.12%)
May 09, 2013 62.95 63.31 62.62 62.76 6,940,717 -0.13(-0.20%)
May 08, 2013 62.43 63.54 62.05 62.89 8,931,943 +0.26(+0.42%)
May 07, 2013 61.76 62.83 61.67 62.62 6,871,647 +1.14(+1.86%)
May 06, 2013 60.84 61.84 60.80 61.48 4,613,885 +0.67(+1.10%)
May 03, 2013 60.70 61.06 60.27 60.81 4,914,896 +0.54(+0.89%)
May 02, 2013 59.92 60.36 59.90 60.27 5,049,401 +0.36(+0.60%)
May 01, 2013 60.62 60.68 59.79 59.91 4,775,187 -0.72(-1.19%)
Apr 30, 2013 61.02 61.02 60.47 60.63 6,084,351 -0.30(-0.50%)
Apr 29, 2013 60.58 61.07 60.46 60.94 4,248,242 +0.40(+0.65%)
Apr 26, 2013 60.29 60.73 60.34 60.54 4,625,406 +0.20(+0.34%)
Apr 25, 2013 59.72 60.66 59.46 60.34 6,831,298 +1.36(+2.30%)
Apr 24, 2013 59.19 59.29 58.71 58.98 6,211,307 -0.17(-0.29%)
Apr 23, 2013 58.90 59.33 58.63 59.15 5,279,699 +0.34(+0.58%)
Apr 22, 2013 58.63 58.93 58.09 58.81 4,828,122 +0.19(+0.33%)
Apr 19, 2013 58.40 58.93 58.21 58.62 4,410,145 +0.44(+0.75%)
Apr 18, 2013 58.66 58.76 57.89 58.18 5,930,256 -0.11(-0.18%)
Apr 17, 2013 58.55 58.63 57.98 58.29 4,410,080 -0.49(-0.84%)
Apr 16, 2013 58.54 58.79 58.27 58.78 3,350,087 +0.57(+0.98%)
Apr 15, 2013 59.31 59.40 58.18 58.21 5,206,125 -1.22(-2.06%)
Apr 12, 2013 59.44 59.60 59.25 59.43 3,528,735 -0.13(-0.21%)
Apr 11, 2013 59.80 59.88 59.45 59.56 5,363,060 -0.17(-0.28%)
Apr 10, 2013 59.14 59.91 59.10 59.73 4,880,975 +0.71(+1.21%)
Apr 09, 2013 58.98 59.21 58.61 59.02 4,480,106 +0.23(+0.38%)
Apr 08, 2013 59.04 59.12 58.52 58.79 4,329,369 -0.22(-0.37%)
Apr 05, 2013 58.49 59.08 58.15 59.01 4,291,845 -0.09(-0.16%)
Apr 04, 2013 58.95 59.23 58.82 59.10 3,865,900 +0.24(+0.41%)
Apr 03, 2013 59.34 59.39 58.70 58.86 5,678,713 -0.42(-0.70%)
Apr 02, 2013 59.22 59.58 59.11 59.28 5,851,238 -0.39(-0.65%)
Apr 01, 2013 60.61 60.71 59.57 59.67 4,190,694 -1.01(-1.66%)
Mar 28, 2013 60.15 60.69 60.05 60.68 4,953,865 +0.33(+0.55%)
Mar 27, 2013 59.93 60.42 59.79 60.34 3,698,107 +0.28(+0.46%)
Mar 26, 2013 59.93 60.10 59.70 60.07 4,509,004 +0.30(+0.51%)
Mar 25, 2013 60.03 60.06 59.41 59.76 5,776,576 -0.11(-0.18%)
Mar 22, 2013 58.84 59.94 58.82 59.87 6,609,850 +1.24(+2.12%)
Mar 21, 2013 59.19 59.44 58.39 58.63 8,247,231 -0.73(-1.23%)
Mar 20, 2013 59.45 60.01 59.21 59.35 7,482,675 -0.74(-1.23%)
Mar 19, 2013 60.44 60.64 59.91 60.10 5,153,632 -0.25(-0.41%)
Mar 18, 2013 59.91 60.48 59.75 60.34 4,777,010 -0.03(-0.05%)
Mar 15, 2013 60.15 60.51 60.03 60.37 7,106,747 -0.11(-0.19%)
Mar 14, 2013 60.20 60.53 60.17 60.48 4,834,509 +0.32(+0.53%)
Mar 13, 2013 59.71 60.27 59.67 60.17 4,085,308 +0.46(+0.77%)
Mar 12, 2013 59.90 60.00 59.42 59.71 3,544,162 -0.11(-0.18%)
Mar 11, 2013 59.57 60.00 59.57 59.81 3,956,772 +0.17(+0.28%)
Mar 08, 2013 59.83 59.86 59.50 59.64 3,152,986 +0.10(+0.17%)
Mar 07, 2013 59.64 59.79 59.32 59.55 3,404,521 -0.09(-0.15%)
Mar 06, 2013 59.70 59.86 59.48 59.64 4,561,217 +0.25(+0.43%)
Mar 05, 2013 58.79 59.66 58.71 59.38 5,070,251 +0.81(+1.37%)
Mar 04, 2013 58.52 58.59 58.20 58.58 3,877,072 +0.04(+0.07%)
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.