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 (%)
Jun 29, 2012 53.44 54.37 53.34 54.37 6,988,442 +1.14(+2.14%)
Jun 28, 2012 52.85 53.34 52.38 53.23 3,639,510 +0.22(+0.42%)
Jun 27, 2012 52.67 53.10 52.67 53.01 2,814,193 +0.30(+0.56%)
Jun 26, 2012 52.76 52.96 52.20 52.71 3,346,356 -0.06(-0.10%)
Jun 25, 2012 53.18 53.24 52.53 52.76 3,704,964 -0.88(-1.63%)
Jun 22, 2012 53.34 53.80 53.01 53.64 5,558,583 +0.42(+0.79%)
Jun 21, 2012 54.18 54.25 53.16 53.22 5,373,972 -0.74(-1.37%)
Jun 20, 2012 54.05 54.16 53.50 53.96 3,734,245 +0.01(+0.01%)
Jun 19, 2012 53.60 54.19 53.60 53.95 4,077,428 +0.26(+0.48%)
Jun 18, 2012 53.43 53.92 53.20 53.70 4,467,033 +0.18(+0.34%)
Jun 15, 2012 53.83 53.88 53.27 53.52 6,636,528 +0.11(+0.21%)
Jun 14, 2012 52.77 53.72 52.69 53.41 5,350,674 +0.76(+1.44%)
Jun 13, 2012 52.52 53.02 52.27 52.65 3,329,776 +0.06(+0.10%)
Jun 12, 2012 52.56 52.67 52.08 52.59 4,950,041 +0.25(+0.47%)
Jun 11, 2012 53.16 53.23 52.26 52.34 3,356,286 -0.55(-1.04%)
Jun 08, 2012 52.06 52.91 52.06 52.89 5,161,921 +0.80(+1.54%)
Jun 07, 2012 52.09 52.53 51.94 52.09 5,790,541 +0.34(+0.65%)
Jun 06, 2012 50.42 51.76 50.42 51.76 5,918,568 +1.50(+2.99%)
Jun 05, 2012 50.18 50.42 49.80 50.25 4,001,997 -0.13(-0.26%)
Jun 04, 2012 50.64 50.78 50.09 50.38 5,222,623 -0.18(-0.36%)
Jun 01, 2012 51.08 51.22 50.48 50.56 6,974,514 -1.17(-2.26%)
May 31, 2012 51.52 51.95 50.81 51.73 6,771,961 +0.23(+0.44%)
May 30, 2012 51.89 52.09 51.44 51.50 4,549,927 -0.62(-1.19%)
May 29, 2012 52.04 52.51 51.85 52.12 3,394,741 +0.39(+0.76%)
May 25, 2012 52.23 52.23 51.58 51.73 2,895,416 -0.17(-0.32%)
May 24, 2012 51.92 52.30 51.47 51.89 5,225,546 +0.12(+0.24%)
May 23, 2012 51.27 51.91 50.78 51.77 6,454,687 +0.17(+0.32%)
May 22, 2012 51.49 51.98 51.28 51.60 5,305,811 +0.08(+0.16%)
May 21, 2012 51.28 51.65 51.10 51.52 5,202,480 +0.42(+0.82%)
May 18, 2012 51.88 52.00 50.98 51.10 7,224,290 -0.54(-1.04%)
May 17, 2012 52.42 52.55 51.62 51.64 4,489,901 -0.77(-1.46%)
May 16, 2012 52.69 53.11 52.39 52.40 4,415,279 -0.11(-0.21%)
May 15, 2012 52.47 53.00 52.36 52.52 4,378,086 -0.09(-0.17%)
May 14, 2012 52.42 53.05 52.23 52.60 3,809,565 -0.15(-0.29%)
May 11, 2012 52.72 53.21 52.66 52.76 3,664,941 -0.12(-0.24%)
May 10, 2012 53.47 53.65 52.80 52.88 4,324,286 +0.02(+0.04%)
May 09, 2012 52.89 53.15 52.56 52.86 5,816,856 -0.35(-0.66%)
May 08, 2012 53.12 53.40 53.04 53.21 9,433,631 -0.10(-0.18%)
May 07, 2012 53.00 53.70 52.92 53.31 4,311,127 +0.05(+0.09%)
May 04, 2012 53.37 53.61 52.92 53.26 5,825,562 -0.23(-0.44%)
May 03, 2012 53.77 53.88 53.48 53.49 4,415,598 -0.24(-0.45%)
May 02, 2012 53.63 53.87 53.48 53.73 6,170,388 -0.03(-0.06%)
May 01, 2012 53.54 54.07 53.42 53.76 4,836,460 +0.23(+0.42%)
Apr 30, 2012 53.61 53.96 53.37 53.54 3,510,525 -0.21(-0.38%)
Apr 27, 2012 53.72 54.12 53.42 53.74 5,133,624 +0.13(+0.24%)
Apr 26, 2012 53.16 53.64 52.46 53.61 11,851,964 -0.96(-1.76%)
Apr 25, 2012 54.77 54.87 54.43 54.57 4,842,940 +0.13(+0.24%)
Apr 24, 2012 54.33 54.91 54.24 54.44 4,195,736 +0.29(+0.54%)
Apr 23, 2012 54.85 54.85 53.76 54.15 6,288,939 -0.85(-1.54%)
Apr 20, 2012 54.81 55.18 54.33 55.00 6,153,212 +0.28(+0.51%)
Apr 19, 2012 55.21 55.25 54.41 54.72 5,066,940 -0.43(-0.78%)
Apr 18, 2012 54.88 55.48 54.77 55.15 5,395,062 +0.13(+0.24%)
Apr 17, 2012 54.70 55.26 54.66 55.02 5,169,174 +0.51(+0.93%)
Apr 16, 2012 54.66 54.73 54.20 54.51 4,688,432 +0.00(+0.00%)
Apr 13, 2012 54.33 54.61 53.87 54.51 5,757,610 +0.10(+0.18%)
Apr 12, 2012 54.09 54.55 53.95 54.42 5,861,450 +0.43(+0.80%)
Apr 11, 2012 54.08 54.46 53.94 53.98 5,835,606 +0.32(+0.59%)
Apr 10, 2012 54.08 54.16 53.46 53.67 6,168,937 -0.59(-1.09%)
Apr 09, 2012 54.37 54.52 54.09 54.26 3,482,623 -0.68(-1.23%)
Apr 05, 2012 54.47 54.98 54.35 54.94 3,487,020 +0.22(+0.40%)
Apr 04, 2012 54.94 55.06 54.56 54.72 3,837,838 -0.45(-0.82%)
Apr 03, 2012 55.35 55.35 54.77 55.17 4,301,250 -0.10(-0.19%)
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.