United Parcel Service (NY: UPS )

167.31 USD -0.52 (-0.31%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 73.45 74.10 73.00 73.25 3,001,931 +0.23(+0.31%)
Oct 26, 2012 73.39 73.02 73.02 73.02 3,044,500 -0.18(-0.25%)
Oct 25, 2012 73.41 73.44 72.88 73.20 3,080,046 +0.08(+0.11%)
Oct 24, 2012 73.97 74.06 72.99 73.12 3,893,930 -0.61(-0.83%)
Oct 23, 2012 73.21 74.14 72.76 73.73 8,209,546 +1.43(+1.98%)
Oct 19, 2012 73.03 73.46 71.91 72.30 5,469,894 -1.31(-1.78%)
Oct 18, 2012 73.31 73.88 73.11 73.61 3,003,918 +0.32(+0.44%)
Oct 17, 2012 73.32 73.44 72.92 73.29 2,913,409 +0.18(+0.25%)
Oct 16, 2012 72.42 73.39 72.30 73.11 2,755,461 +0.52(+0.72%)
Oct 15, 2012 72.20 72.82 72.15 72.59 2,406,999 +0.48(+0.67%)
Oct 12, 2012 72.57 72.85 71.98 72.11 2,335,857 -0.19(-0.26%)
Oct 11, 2012 72.91 73.08 72.26 72.30 3,006,649 +0.04(+0.06%)
Oct 10, 2012 73.83 73.88 72.24 72.26 4,014,850 -0.76(-1.04%)
Oct 09, 2012 73.88 74.00 72.92 73.02 2,328,715 -0.74(-1.00%)
Oct 08, 2012 73.07 73.88 72.75 73.76 2,949,431 +0.66(+0.90%)
Oct 05, 2012 73.31 73.88 72.98 73.10 3,963,966 +0.13(+0.18%)
Oct 04, 2012 73.08 73.64 72.82 72.97 3,868,020 -0.42(-0.57%)
Oct 03, 2012 72.27 73.46 72.03 73.39 5,109,614 +1.37(+1.90%)
Oct 02, 2012 72.27 72.50 71.69 72.02 2,736,460 +0.01(+0.01%)
Oct 01, 2012 72.09 72.90 71.71 72.01 3,788,878 +0.44(+0.61%)
Sep 28, 2012 71.87 71.89 71.25 71.57 3,350,831 -0.45(-0.62%)
Sep 27, 2012 71.92 72.24 71.58 72.02 2,651,083 +0.24(+0.33%)
Sep 26, 2012 72.10 72.26 71.69 71.78 3,928,079 -0.29(-0.40%)
Sep 25, 2012 72.25 73.53 72.03 72.07 7,047,334 +0.04(+0.06%)
Sep 24, 2012 71.78 72.33 71.50 72.03 5,919,679 +0.15(+0.21%)
Sep 21, 2012 72.33 72.94 71.18 71.88 29,331,712 -0.73(-1.01%)
Sep 20, 2012 73.79 74.10 72.36 72.61 8,127,916 -1.66(-2.24%)
Sep 19, 2012 74.12 74.87 73.40 74.27 4,477,673 +0.76(+1.03%)
Sep 18, 2012 73.87 74.27 73.32 73.51 3,774,507 -0.72(-0.97%)
Sep 17, 2012 73.51 74.50 73.44 74.23 4,361,196 +0.55(+0.75%)
Sep 14, 2012 74.60 74.64 73.55 73.68 6,256,378 -1.05(-1.41%)
Sep 13, 2012 73.37 75.25 73.10 74.73 4,915,584 +1.09(+1.48%)
Sep 12, 2012 73.83 73.93 72.92 73.64 3,917,735 +0.10(+0.14%)
Sep 11, 2012 72.93 73.77 72.59 73.54 3,914,848 +0.49(+0.67%)
Sep 10, 2012 72.24 73.31 72.24 73.05 4,762,535 +0.45(+0.62%)
Sep 07, 2012 72.01 72.61 71.88 72.60 4,798,936 +0.66(+0.92%)
Sep 06, 2012 72.14 73.06 71.62 71.94 8,390,309 +0.00(+0.00%)
Sep 05, 2012 72.50 72.77 71.79 71.94 10,182,082 -1.76(-2.39%)
Sep 04, 2012 73.57 73.92 73.30 73.70 4,513,242 -0.11(-0.15%)
Aug 31, 2012 74.07 74.35 73.57 73.81 2,719,554 -0.01(-0.01%)
Aug 30, 2012 73.97 74.16 73.74 73.82 2,586,961 -0.48(-0.65%)
Aug 29, 2012 74.64 74.72 74.23 74.30 2,829,746 -0.96(-1.28%)
Aug 27, 2012 75.78 75.95 75.13 75.26 1,893,253 -0.46(-0.61%)
Aug 24, 2012 75.53 75.87 75.28 75.72 2,252,938 +0.04(+0.05%)
Aug 23, 2012 75.98 76.27 75.27 75.68 2,312,075 -0.46(-0.60%)
Aug 22, 2012 75.99 76.46 75.71 76.14 2,142,470 +0.24(+0.32%)
Aug 21, 2012 76.43 76.88 75.83 75.90 2,732,614 -0.54(-0.71%)
Aug 20, 2012 76.40 76.72 76.22 76.44 2,186,021 -0.05(-0.07%)
Aug 17, 2012 76.69 76.69 76.33 76.49 1,746,266 +0.12(+0.16%)
Aug 16, 2012 76.17 76.69 76.04 76.37 2,153,156 -0.21(-0.27%)
Aug 15, 2012 76.14 76.81 75.99 76.58 2,349,114 +0.40(+0.53%)
Aug 14, 2012 76.45 76.53 75.99 76.18 2,197,208 +0.03(+0.04%)
Aug 13, 2012 76.00 76.17 75.64 76.15 1,623,999 -0.15(-0.20%)
Aug 10, 2012 75.96 76.35 75.61 76.30 2,222,508 +0.27(+0.36%)
Aug 09, 2012 75.68 76.14 75.32 76.03 2,868,382 +0.25(+0.33%)
Aug 08, 2012 76.00 76.11 75.57 75.78 2,261,315 -0.31(-0.41%)
Aug 07, 2012 76.03 76.25 75.79 76.09 2,156,571 +0.47(+0.62%)
Aug 06, 2012 75.99 76.40 75.59 75.62 2,104,546 -0.14(-0.18%)
Aug 03, 2012 75.83 76.50 75.69 75.76 2,844,303 +0.76(+1.01%)
Aug 02, 2012 74.94 75.30 74.07 75.00 3,111,713 -0.15(-0.20%)
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.