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, 2012 51.51 51.94 50.80 51.72 6,773,514 +0.23(+0.44%)
May 30, 2012 51.88 52.08 51.42 51.49 4,550,970 -0.62(-1.19%)
May 29, 2012 52.03 52.50 51.83 52.11 3,395,519 +0.39(+0.76%)
May 25, 2012 52.22 52.22 51.56 51.72 2,896,079 -0.17(-0.32%)
May 24, 2012 51.91 52.29 51.46 51.88 5,226,744 +0.12(+0.24%)
May 23, 2012 51.25 51.90 50.76 51.76 6,456,166 +0.17(+0.32%)
May 22, 2012 51.48 51.96 51.27 51.59 5,307,027 +0.08(+0.16%)
May 21, 2012 51.27 51.63 51.09 51.51 5,203,672 +0.42(+0.82%)
May 18, 2012 51.87 51.99 50.97 51.09 7,225,946 -0.54(-1.04%)
May 17, 2012 52.41 52.54 51.61 51.63 4,490,930 -0.77(-1.46%)
May 16, 2012 52.68 53.10 52.38 52.39 4,416,291 -0.11(-0.21%)
May 15, 2012 52.45 52.99 52.35 52.50 4,379,089 -0.09(-0.17%)
May 14, 2012 52.41 53.03 52.21 52.59 3,810,438 -0.15(-0.29%)
May 11, 2012 52.70 53.19 52.65 52.74 3,665,781 -0.12(-0.23%)
May 10, 2012 53.46 53.63 52.79 52.87 4,325,277 +0.02(+0.04%)
May 09, 2012 52.88 53.14 52.55 52.85 5,818,189 -0.35(-0.66%)
May 08, 2012 53.11 53.39 53.03 53.20 9,435,793 -0.10(-0.18%)
May 07, 2012 52.99 53.68 52.90 53.29 4,312,115 +0.05(+0.09%)
May 04, 2012 53.36 53.60 52.91 53.25 5,826,897 -0.23(-0.44%)
May 03, 2012 53.76 53.87 53.47 53.48 4,416,610 -0.24(-0.45%)
May 02, 2012 53.62 53.86 53.47 53.72 6,171,802 -0.03(-0.06%)
May 01, 2012 53.53 54.05 53.40 53.75 4,837,568 +0.23(+0.42%)
Apr 30, 2012 53.60 53.94 53.36 53.53 3,511,330 -0.21(-0.38%)
Apr 27, 2012 53.71 54.11 53.41 53.73 5,134,800 +0.13(+0.24%)
Apr 26, 2012 53.14 53.63 52.44 53.60 11,854,680 -0.96(-1.76%)
Apr 25, 2012 54.76 54.86 54.41 54.56 4,844,050 +0.13(+0.24%)
Apr 24, 2012 54.32 54.90 54.23 54.43 4,196,697 +0.29(+0.54%)
Apr 23, 2012 54.84 54.84 53.75 54.14 6,290,380 -0.85(-1.54%)
Apr 20, 2012 54.79 55.16 54.31 54.99 6,154,622 +0.28(+0.51%)
Apr 19, 2012 55.20 55.24 54.40 54.70 5,068,102 -0.43(-0.78%)
Apr 18, 2012 54.87 55.47 54.76 55.14 5,396,298 +0.13(+0.24%)
Apr 17, 2012 54.68 55.25 54.64 55.01 5,170,359 +0.51(+0.93%)
Apr 16, 2012 54.65 54.72 54.18 54.50 4,689,507 +0.00(+0.00%)
Apr 13, 2012 54.31 54.59 53.86 54.50 5,758,930 +0.10(+0.18%)
Apr 12, 2012 54.07 54.53 53.94 54.40 5,862,793 +0.43(+0.80%)
Apr 11, 2012 54.07 54.45 53.92 53.97 5,836,944 +0.32(+0.59%)
Apr 10, 2012 54.07 54.15 53.45 53.66 6,170,351 -0.59(-1.09%)
Apr 09, 2012 54.36 54.51 54.08 54.25 3,483,421 -0.68(-1.23%)
Apr 05, 2012 54.46 54.97 54.33 54.92 3,487,819 +0.22(+0.40%)
Apr 04, 2012 54.93 55.05 54.55 54.70 3,838,718 -0.45(-0.82%)
Apr 03, 2012 55.34 55.34 54.76 55.16 4,302,236 -0.10(-0.19%)
Apr 02, 2012 55.01 55.47 54.88 55.26 4,349,172 -0.03(-0.06%)
Mar 30, 2012 54.96 55.35 54.81 55.29 5,065,711 +0.60(+1.09%)
Mar 29, 2012 54.62 54.83 54.01 54.70 4,717,425 -0.13(-0.24%)
Mar 28, 2012 54.94 55.09 54.42 54.83 5,338,019 -0.24(-0.44%)
Mar 27, 2012 55.44 55.49 55.03 55.07 4,466,127 -0.12(-0.22%)
Mar 26, 2012 54.98 55.38 54.98 55.19 4,698,532 +0.59(+1.08%)
Mar 23, 2012 54.93 54.97 54.32 54.60 6,128,846 -0.39(-0.71%)
Mar 22, 2012 54.61 55.10 54.44 54.99 5,418,624 -0.16(-0.29%)
Mar 21, 2012 55.07 55.31 54.78 55.15 5,615,622 +0.08(+0.15%)
Mar 20, 2012 55.04 55.29 54.77 55.07 7,499,879 -0.49(-0.89%)
Mar 19, 2012 54.55 56.03 54.38 55.56 17,351,870 +1.85(+3.44%)
Mar 16, 2012 54.07 54.20 53.70 53.71 6,732,716 -0.36(-0.67%)
Mar 15, 2012 53.60 54.10 53.36 54.07 5,776,133 +0.48(+0.89%)
Mar 14, 2012 53.66 53.74 53.44 53.59 5,040,778 -0.09(-0.17%)
Mar 13, 2012 53.27 53.73 53.13 53.68 6,485,472 +0.47(+0.88%)
Mar 12, 2012 53.01 53.29 52.83 53.22 4,734,755 +0.36(+0.69%)
Mar 09, 2012 52.69 53.03 52.36 52.86 4,313,584 +0.30(+0.57%)
Mar 08, 2012 52.25 52.67 52.12 52.55 4,971,209 +0.49(+0.95%)
Mar 07, 2012 51.78 52.17 51.77 52.06 3,726,195 +0.27(+0.52%)
Mar 06, 2012 51.85 52.21 51.64 51.79 4,803,180 -0.49(-0.93%)
Mar 05, 2012 52.43 52.45 52.01 52.28 3,069,295 -0.15(-0.29%)
Mar 02, 2012 52.12 52.75 52.12 52.43 2,909,241 -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.