Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 50.75 51.17 50.05 50.95 6,874,935 +0.22(+0.44%)
May 30, 2012 51.12 51.31 50.66 50.73 4,619,113 -0.61(-1.19%)
May 29, 2012 51.26 51.72 51.07 51.34 3,446,361 +0.39(+0.76%)
May 25, 2012 51.45 51.45 50.80 50.95 2,939,443 -0.16(-0.32%)
May 24, 2012 51.14 51.52 50.70 51.12 5,305,005 +0.12(+0.24%)
May 23, 2012 50.50 51.13 50.02 50.99 6,552,836 +0.16(+0.32%)
May 22, 2012 50.72 51.20 50.51 50.83 5,386,491 +0.08(+0.16%)
May 21, 2012 50.51 50.87 50.33 50.75 5,281,588 +0.41(+0.82%)
May 18, 2012 51.10 51.23 50.22 50.33 7,334,142 -0.53(-1.04%)
May 17, 2012 51.63 51.76 50.84 50.87 4,558,174 -0.75(-1.46%)
May 16, 2012 51.90 52.32 51.61 51.62 4,482,417 -0.11(-0.21%)
May 15, 2012 51.68 52.20 51.58 51.73 4,444,658 -0.09(-0.17%)
May 14, 2012 51.63 52.25 51.44 51.82 3,867,493 -0.15(-0.29%)
May 11, 2012 51.93 52.41 51.87 51.97 3,720,669 -0.12(-0.23%)
May 10, 2012 52.67 52.84 52.01 52.09 4,390,041 +0.02(+0.04%)
May 09, 2012 52.10 52.35 51.77 52.07 5,905,306 -0.34(-0.66%)
May 08, 2012 52.33 52.60 52.24 52.41 9,577,077 -0.09(-0.18%)
May 07, 2012 52.20 52.89 52.12 52.51 4,376,681 +0.05(+0.09%)
May 04, 2012 52.57 52.81 52.13 52.46 5,914,144 -0.23(-0.44%)
May 03, 2012 52.97 53.07 52.68 52.69 4,482,741 -0.24(-0.45%)
May 02, 2012 52.82 53.06 52.68 52.93 6,264,213 -0.03(-0.06%)
May 01, 2012 52.74 53.26 52.62 52.96 4,910,002 +0.22(+0.42%)
Apr 30, 2012 52.81 53.15 52.57 52.74 3,563,906 -0.20(-0.38%)
Apr 27, 2012 52.92 53.31 52.62 52.94 5,211,685 +0.13(+0.24%)
Apr 26, 2012 52.36 52.84 51.67 52.81 12,032,183 -0.94(-1.76%)
Apr 25, 2012 53.95 54.05 53.61 53.76 4,916,581 +0.13(+0.24%)
Apr 24, 2012 53.52 54.09 53.43 53.63 4,259,535 +0.29(+0.54%)
Apr 23, 2012 54.03 54.03 52.96 53.34 6,384,567 -0.84(-1.54%)
Apr 20, 2012 53.99 54.35 53.51 54.17 6,246,777 +0.28(+0.51%)
Apr 19, 2012 54.38 54.42 53.59 53.90 5,143,987 -0.43(-0.78%)
Apr 18, 2012 54.06 54.65 53.95 54.32 5,477,098 +0.13(+0.24%)
Apr 17, 2012 53.88 54.43 53.84 54.19 5,247,776 +0.50(+0.93%)
Apr 16, 2012 53.84 53.91 53.38 53.70 4,759,724 +0.00(+0.00%)
Apr 13, 2012 53.51 53.79 53.06 53.70 5,845,160 +0.09(+0.18%)
Apr 12, 2012 53.28 53.73 53.14 53.60 5,950,578 +0.43(+0.80%)
Apr 11, 2012 53.27 53.65 53.13 53.18 5,924,342 +0.31(+0.59%)
Apr 10, 2012 53.27 53.35 52.66 52.87 6,262,741 -0.58(-1.09%)
Apr 09, 2012 53.55 53.70 53.28 53.45 3,535,579 -0.67(-1.23%)
Apr 05, 2012 53.65 54.16 53.53 54.11 3,540,043 +0.22(+0.40%)
Apr 04, 2012 54.12 54.24 53.74 53.90 3,896,196 -0.45(-0.82%)
Apr 03, 2012 54.53 54.53 53.95 54.34 4,366,655 -0.10(-0.19%)
Apr 02, 2012 54.20 54.65 54.07 54.44 4,414,293 -0.03(-0.06%)
Mar 30, 2012 54.15 54.53 54.00 54.48 5,141,560 +0.59(+1.09%)
Mar 29, 2012 53.82 54.02 53.22 53.89 4,788,060 -0.13(-0.24%)
Mar 28, 2012 54.13 54.28 53.62 54.02 5,417,946 -0.24(-0.44%)
Mar 27, 2012 54.63 54.67 54.22 54.26 4,532,999 -0.12(-0.22%)
Mar 26, 2012 54.17 54.56 54.17 54.38 4,768,884 +0.58(+1.08%)
Mar 23, 2012 54.12 54.16 53.52 53.80 6,220,614 -0.38(-0.71%)
Mar 22, 2012 53.80 54.29 53.64 54.18 5,499,758 -0.16(-0.29%)
Mar 21, 2012 54.26 54.49 53.97 54.34 5,699,706 +0.08(+0.15%)
Mar 20, 2012 54.23 54.48 53.96 54.26 7,612,176 -0.49(-0.89%)
Mar 19, 2012 53.74 55.20 53.57 54.74 17,611,684 +1.82(+3.44%)
Mar 16, 2012 53.27 53.40 52.91 52.92 6,833,526 -0.36(-0.67%)
Mar 15, 2012 52.81 53.30 52.57 53.28 5,862,620 +0.47(+0.89%)
Mar 14, 2012 52.87 52.94 52.65 52.80 5,116,254 -0.09(-0.17%)
Mar 13, 2012 52.49 52.93 52.35 52.89 6,582,580 +0.46(+0.88%)
Mar 12, 2012 52.23 52.50 52.05 52.43 4,805,649 +0.36(+0.69%)
Mar 09, 2012 51.91 52.25 51.59 52.08 4,378,172 +0.30(+0.57%)
Mar 08, 2012 51.48 51.89 51.35 51.78 5,045,644 +0.49(+0.95%)
Mar 07, 2012 51.02 51.40 51.00 51.29 3,781,988 +0.26(+0.52%)
Mar 06, 2012 51.08 51.44 50.87 51.03 4,875,099 -0.48(-0.93%)
Mar 05, 2012 51.66 51.68 51.24 51.51 3,115,252 -0.15(-0.29%)
Mar 02, 2012 51.35 51.97 51.35 51.66 2,952,802 -0.24(-0.46%)
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.