United Parcel Service (NY: UPS )

157.83 USD +0.32 (+0.20%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 76.09 76.24 75.54 75.61 2,815,202 -0.62(-0.81%)
Jul 30, 2012 75.93 76.36 75.59 76.23 2,770,024 +0.23(+0.30%)
Jul 27, 2012 75.23 76.46 75.10 76.00 3,446,984 +1.13(+1.51%)
Jul 26, 2012 75.22 75.71 74.53 74.87 4,626,346 +0.60(+0.81%)
Jul 25, 2012 74.27 74.95 73.77 74.27 4,243,607 -0.07(-0.09%)
Jul 24, 2012 75.24 76.75 73.51 74.34 12,644,178 -3.61(-4.63%)
Jul 23, 2012 77.82 78.15 76.39 77.95 4,214,219 -0.50(-0.64%)
Jul 20, 2012 79.80 79.80 78.34 78.45 4,664,970 -1.52(-1.90%)
Jul 19, 2012 80.10 80.40 79.67 79.97 3,199,190 -0.24(-0.30%)
Jul 18, 2012 79.01 80.53 79.00 80.21 3,721,973 +0.88(+1.11%)
Jul 17, 2012 79.44 79.50 78.36 79.33 2,981,468 +0.16(+0.20%)
Jul 16, 2012 79.62 79.62 78.95 79.17 2,634,022 -0.27(-0.34%)
Jul 13, 2012 78.50 79.74 78.50 79.44 3,462,352 +0.85(+1.08%)
Jul 12, 2012 78.60 79.10 77.88 78.59 3,636,977 -0.29(-0.37%)
Jul 11, 2012 78.67 79.11 78.32 78.88 3,768,703 +0.30(+0.38%)
Jul 10, 2012 79.64 79.67 78.16 78.58 3,230,506 -0.62(-0.78%)
Jul 09, 2012 79.28 79.57 78.92 79.20 2,357,598 -0.17(-0.21%)
Jul 06, 2012 79.42 79.88 78.93 79.37 3,014,416 -0.54(-0.68%)
Jul 05, 2012 79.30 80.21 78.99 79.91 3,660,784 +0.44(+0.55%)
Jul 03, 2012 78.51 79.73 78.18 79.47 2,817,372 +0.78(+0.99%)
Jul 02, 2012 78.76 78.78 77.61 78.69 3,584,665 -0.07(-0.09%)
Jun 29, 2012 77.42 78.76 77.28 78.76 4,823,867 +1.65(+2.14%)
Jun 28, 2012 76.56 77.28 75.88 77.11 2,512,221 +0.32(+0.42%)
Jun 27, 2012 76.30 76.93 76.30 76.79 1,942,535 +0.43(+0.56%)
Jun 26, 2012 76.43 76.72 75.62 76.36 2,309,868 -0.08(-0.10%)
Jun 25, 2012 77.04 77.13 76.10 76.44 2,557,402 -1.27(-1.63%)
Jun 22, 2012 77.27 77.94 76.79 77.71 3,836,887 +0.61(+0.79%)
Jun 21, 2012 78.49 78.60 77.02 77.10 3,709,457 -1.07(-1.37%)
Jun 20, 2012 78.31 78.46 77.50 78.17 2,577,613 +0.01(+0.01%)
Jun 19, 2012 77.65 78.50 77.65 78.16 2,814,500 +0.37(+0.48%)
Jun 18, 2012 77.41 78.12 77.07 77.79 3,083,430 +0.26(+0.34%)
Jun 15, 2012 77.99 78.05 77.18 77.53 4,580,953 +0.16(+0.21%)
Jun 14, 2012 76.45 77.83 76.34 77.37 3,693,375 +1.10(+1.44%)
Jun 13, 2012 76.09 76.81 75.73 76.27 2,298,423 +0.08(+0.10%)
Jun 12, 2012 76.15 76.31 75.45 76.19 3,416,833 +0.36(+0.47%)
Jun 11, 2012 77.01 77.12 75.71 75.83 2,316,722 -0.80(-1.04%)
Jun 08, 2012 75.42 76.65 75.42 76.63 3,563,086 +1.16(+1.54%)
Jun 07, 2012 75.47 76.10 75.24 75.47 3,996,999 +0.49(+0.65%)
Jun 06, 2012 73.05 74.98 73.05 74.98 4,085,372 +2.18(+2.99%)
Jun 05, 2012 72.70 73.05 72.15 72.80 2,762,433 -0.19(-0.26%)
Jun 04, 2012 73.36 73.56 72.56 72.99 3,604,986 -0.26(-0.35%)
Jun 01, 2012 74.00 74.21 73.13 73.25 4,814,253 -1.69(-2.26%)
May 31, 2012 74.64 75.26 73.61 74.94 4,674,438 +0.33(+0.44%)
May 30, 2012 75.18 75.47 74.51 74.61 3,140,649 -0.90(-1.19%)
May 29, 2012 75.39 76.07 75.11 75.51 2,343,266 +0.57(+0.76%)
May 25, 2012 75.67 75.67 74.72 74.94 1,998,600 -0.24(-0.32%)
May 24, 2012 75.22 75.77 74.57 75.18 3,607,004 +0.18(+0.24%)
May 23, 2012 74.27 75.20 73.56 75.00 4,455,435 +0.24(+0.32%)
May 22, 2012 74.59 75.30 74.29 74.76 3,662,408 +0.12(+0.16%)
May 21, 2012 74.29 74.82 74.03 74.64 3,591,082 +0.61(+0.82%)
May 18, 2012 75.16 75.34 73.86 74.03 4,986,664 -0.78(-1.04%)
May 17, 2012 75.94 76.13 74.78 74.81 3,099,215 -1.11(-1.46%)
May 16, 2012 76.33 76.94 75.90 75.92 3,047,706 -0.16(-0.21%)
May 15, 2012 76.01 76.78 75.86 76.08 3,022,033 -0.13(-0.17%)
May 14, 2012 75.94 76.85 75.66 76.21 2,629,604 -0.22(-0.29%)
May 11, 2012 76.37 77.08 76.29 76.43 2,529,775 -0.18(-0.23%)
May 10, 2012 77.47 77.72 76.49 76.61 2,984,897 -0.54(-0.70%)
May 09, 2012 77.20 77.57 76.71 77.15 3,985,499 -0.51(-0.66%)
May 08, 2012 77.53 77.94 77.41 77.66 6,463,582 -0.14(-0.18%)
May 07, 2012 77.35 78.37 77.23 77.80 2,953,828 +0.07(+0.09%)
May 04, 2012 77.90 78.25 77.24 77.73 3,991,464 -0.34(-0.44%)
May 03, 2012 78.48 78.64 78.06 78.07 3,025,408 -0.35(-0.45%)
May 02, 2012 78.27 78.62 78.06 78.42 4,227,726 -0.05(-0.06%)
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.