Skip to main content

United Parcel Service (NY: UPS )

148.74 +1.41 (+0.96%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 51.49 51.52 50.95 51.25 5,024,365 -0.32(-0.61%)
Nov 29, 2012 51.17 51.75 51.15 51.56 6,347,053 +0.60(+1.17%)
Nov 28, 2012 50.48 50.99 50.30 50.97 3,599,513 +0.39(+0.76%)
Nov 27, 2012 50.94 51.07 50.55 50.58 3,360,813 -0.29(-0.58%)
Nov 26, 2012 50.35 50.90 50.35 50.88 4,899,032 +0.42(+0.83%)
Nov 23, 2012 50.13 50.53 50.03 50.46 2,274,743 +0.41(+0.81%)
Nov 21, 2012 50.09 50.25 49.93 50.05 3,077,298 +0.04(+0.08%)
Nov 20, 2012 49.96 50.10 49.71 50.01 4,602,698 -0.07(-0.14%)
Nov 19, 2012 49.56 50.08 49.30 50.08 5,886,324 +1.00(+2.03%)
Nov 16, 2012 49.66 49.66 48.87 49.08 6,577,510 -0.22(-0.44%)
Nov 15, 2012 49.07 49.34 48.76 49.30 5,952,480 +0.42(+0.86%)
Nov 14, 2012 49.94 50.17 48.72 48.88 5,806,520 -1.09(-2.17%)
Nov 13, 2012 49.99 50.54 49.94 49.96 3,155,899 -0.31(-0.61%)
Nov 12, 2012 50.23 50.50 49.97 50.27 2,639,521 +0.03(+0.07%)
Nov 09, 2012 50.24 50.67 50.02 50.23 5,188,268 -0.24(-0.47%)
Nov 08, 2012 50.45 51.03 50.41 50.47 5,314,501 -0.29(-0.57%)
Nov 07, 2012 51.33 51.33 50.27 50.76 5,560,622 -0.39(-0.77%)
Nov 06, 2012 51.22 51.58 50.89 51.15 5,512,034 +0.08(+0.16%)
Nov 05, 2012 51.14 51.18 50.92 51.07 4,764,530 -0.02(-0.04%)
Nov 02, 2012 51.61 51.80 51.03 51.09 4,543,116 -0.29(-0.57%)
Nov 01, 2012 51.02 51.53 50.79 51.38 5,291,560 +0.45(+0.89%)
Oct 31, 2012 51.07 51.52 50.76 50.93 4,317,584 +0.16(+0.31%)
Oct 26, 2012 51.03 50.77 50.77 50.77 4,378,809 -0.13(-0.25%)
Oct 25, 2012 51.04 51.06 50.67 50.89 4,429,934 +0.06(+0.11%)
Oct 24, 2012 51.43 51.49 50.75 50.84 5,600,518 -0.42(-0.83%)
Oct 23, 2012 50.90 51.55 50.59 51.26 11,807,534 +0.99(+1.98%)
Oct 19, 2012 50.78 51.08 50.00 50.27 7,867,178 -0.91(-1.78%)
Oct 18, 2012 50.97 51.37 50.83 51.18 4,320,441 +0.22(+0.44%)
Oct 17, 2012 50.98 51.06 50.70 50.96 4,190,265 +0.13(+0.25%)
Oct 16, 2012 50.35 51.03 50.27 50.83 3,963,093 +0.36(+0.72%)
Oct 15, 2012 50.20 50.63 50.17 50.47 3,461,911 +0.33(+0.67%)
Oct 12, 2012 50.46 50.65 50.05 50.14 3,359,590 -0.13(-0.26%)
Oct 11, 2012 50.69 50.81 50.24 50.27 4,324,369 +0.03(+0.06%)
Oct 10, 2012 51.33 51.37 50.23 50.24 5,774,433 -0.53(-1.04%)
Oct 09, 2012 51.37 51.45 50.70 50.77 3,349,318 -0.51(-1.00%)
Oct 08, 2012 50.80 51.37 50.58 51.28 4,242,074 +0.46(+0.90%)
Oct 05, 2012 50.97 51.37 50.74 50.83 5,701,248 +0.09(+0.18%)
Oct 04, 2012 50.81 51.20 50.63 50.73 5,563,252 -0.29(-0.57%)
Oct 03, 2012 50.25 51.08 50.08 51.03 7,348,998 +0.95(+1.90%)
Oct 02, 2012 50.25 50.41 49.84 50.07 3,935,765 +0.01(+0.01%)
Oct 01, 2012 50.12 50.69 49.86 50.07 5,449,425 +0.31(+0.61%)
Sep 28, 2012 49.97 49.98 49.54 49.76 4,819,396 -0.31(-0.62%)
Sep 27, 2012 50.00 50.23 49.77 50.07 3,812,970 +0.17(+0.33%)
Sep 26, 2012 50.13 50.24 49.84 49.91 5,649,633 -0.20(-0.40%)
Sep 25, 2012 50.23 51.12 50.08 50.11 10,135,961 +0.03(+0.06%)
Sep 24, 2012 49.91 50.29 49.71 50.08 8,514,090 +0.10(+0.21%)
Sep 21, 2012 50.29 50.71 49.49 49.98 42,186,888 -0.51(-1.01%)
Sep 20, 2012 51.30 51.52 50.31 50.48 11,690,128 -1.15(-2.24%)
Sep 19, 2012 51.53 52.06 51.03 51.64 6,440,097 +0.53(+1.03%)
Sep 18, 2012 51.36 51.64 50.97 51.11 5,428,756 -0.50(-0.97%)
Sep 17, 2012 51.11 51.80 51.06 51.61 6,272,572 +0.38(+0.75%)
Sep 14, 2012 51.87 51.89 51.14 51.23 8,998,353 -0.73(-1.40%)
Sep 13, 2012 51.01 52.32 50.83 51.96 7,069,931 +0.76(+1.48%)
Sep 12, 2012 51.33 51.40 50.70 51.20 5,634,756 +0.07(+0.14%)
Sep 11, 2012 50.71 51.29 50.47 51.13 5,630,604 +0.34(+0.67%)
Sep 10, 2012 50.23 50.97 50.23 50.79 6,849,805 +0.31(+0.62%)
Sep 07, 2012 50.07 50.48 49.98 50.48 6,902,160 +0.46(+0.92%)
Sep 06, 2012 50.16 50.80 49.80 50.02 12,067,520 +0.00(+0.00%)
Sep 05, 2012 50.41 50.60 49.91 50.02 14,644,571 -1.22(-2.39%)
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.