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 (%)
Oct 31, 2013 70.10 70.91 69.73 70.38 5,878,690 -0.03(-0.04%)
Oct 30, 2013 70.36 70.77 70.21 70.41 5,548,933 -0.02(-0.03%)
Oct 29, 2013 70.08 70.50 69.24 70.43 8,825,939 +0.39(+0.55%)
Oct 28, 2013 68.38 70.76 68.38 70.04 8,251,579 +1.55(+2.26%)
Oct 25, 2013 69.25 69.49 67.45 68.49 7,263,534 +0.80(+1.19%)
Oct 24, 2013 67.47 68.34 67.47 67.69 6,695,159 +0.39(+0.57%)
Oct 23, 2013 67.00 67.36 66.78 67.30 3,704,343 +0.13(+0.19%)
Oct 22, 2013 67.31 67.94 67.09 67.18 4,184,417 -0.01(-0.01%)
Oct 21, 2013 66.70 67.30 66.57 67.18 5,274,811 +0.56(+0.84%)
Oct 18, 2013 66.13 66.63 65.86 66.62 4,423,675 +0.77(+1.17%)
Oct 17, 2013 65.34 65.91 65.21 65.85 2,728,911 +0.42(+0.65%)
Oct 16, 2013 64.88 65.53 64.83 65.43 3,639,775 +0.75(+1.16%)
Oct 15, 2013 64.75 65.59 64.60 64.67 4,388,964 -0.06(-0.09%)
Oct 14, 2013 64.72 64.96 64.58 64.73 3,187,069 -0.29(-0.45%)
Oct 11, 2013 64.62 65.05 64.62 65.03 2,548,645 +0.35(+0.54%)
Oct 10, 2013 64.03 64.70 63.69 64.67 3,546,815 +1.13(+1.78%)
Oct 09, 2013 63.89 63.94 63.36 63.54 3,425,850 -0.16(-0.26%)
Oct 08, 2013 64.39 64.59 63.69 63.71 2,988,076 -0.79(-1.22%)
Oct 07, 2013 64.62 64.86 64.14 64.50 2,373,638 -0.69(-1.07%)
Oct 04, 2013 64.59 65.25 64.22 65.19 3,146,142 +0.64(+1.00%)
Oct 03, 2013 65.26 65.30 64.33 64.55 4,422,169 -0.85(-1.29%)
Oct 02, 2013 65.38 65.51 65.06 65.39 3,558,430 -0.37(-0.57%)
Oct 01, 2013 65.50 65.80 65.46 65.76 2,513,920 +0.31(+0.47%)
Sep 30, 2013 64.97 65.81 64.80 65.46 3,401,317 +0.09(+0.13%)
Sep 27, 2013 65.55 65.70 65.01 65.37 3,336,854 -0.39(-0.60%)
Sep 26, 2013 65.32 65.76 65.24 65.76 3,816,824 +0.57(+0.88%)
Sep 25, 2013 65.33 65.50 64.95 65.19 3,551,219 -0.19(-0.28%)
Sep 24, 2013 65.33 65.90 65.22 65.38 4,019,470 -0.02(-0.03%)
Sep 23, 2013 65.56 65.61 64.73 65.40 4,458,235 -0.19(-0.28%)
Sep 20, 2013 65.71 65.99 65.50 65.58 7,427,660 -0.11(-0.16%)
Sep 19, 2013 65.16 65.94 65.05 65.69 4,384,312 +0.52(+0.80%)
Sep 18, 2013 64.47 65.26 64.30 65.17 5,608,242 +0.77(+1.20%)
Sep 17, 2013 64.20 64.62 63.94 64.40 3,288,432 +0.21(+0.33%)
Sep 16, 2013 64.40 64.77 64.13 64.18 4,873,415 +0.67(+1.05%)
Sep 13, 2013 63.59 63.75 63.36 63.51 2,168,009 +0.05(+0.08%)
Sep 12, 2013 63.66 63.95 63.40 63.46 3,054,109 -0.11(-0.18%)
Sep 11, 2013 63.11 63.69 62.99 63.58 3,858,132 +0.49(+0.77%)
Sep 10, 2013 62.74 63.18 62.65 63.09 3,930,743 +0.67(+1.08%)
Sep 09, 2013 62.27 62.52 62.21 62.42 2,885,604 +0.27(+0.43%)
Sep 06, 2013 62.37 62.60 61.65 62.15 2,598,426 -0.04(-0.06%)
Sep 05, 2013 62.00 62.51 61.93 62.19 1,995,414 +0.19(+0.30%)
Sep 04, 2013 61.66 62.33 61.52 62.00 3,047,635 +0.42(+0.69%)
Sep 03, 2013 61.77 61.97 61.39 61.58 2,779,972 +0.27(+0.44%)
Aug 30, 2013 61.44 61.55 61.02 61.31 3,450,305 -0.09(-0.15%)
Aug 29, 2013 61.24 62.02 61.14 61.40 2,126,981 +0.05(+0.08%)
Aug 28, 2013 61.47 61.67 61.32 61.35 2,742,164 -0.14(-0.23%)
Aug 27, 2013 61.95 62.02 61.32 61.49 4,781,040 -0.97(-1.56%)
Aug 26, 2013 62.43 63.00 62.43 62.47 3,096,247 +0.02(+0.03%)
Aug 23, 2013 62.27 62.64 62.23 62.45 2,525,913 +0.15(+0.24%)
Aug 22, 2013 61.68 62.54 61.60 62.30 4,010,239 +0.62(+1.01%)
Aug 21, 2013 61.80 62.04 61.54 61.67 5,834,392 -0.15(-0.24%)
Aug 20, 2013 61.68 62.15 61.54 61.82 3,078,423 +0.16(+0.26%)
Aug 19, 2013 61.47 61.79 61.42 61.67 3,744,464 +0.02(+0.03%)
Aug 16, 2013 61.49 61.96 61.49 61.64 3,940,450 +0.06(+0.10%)
Aug 15, 2013 61.82 61.84 61.17 61.58 6,666,571 -0.62(-1.00%)
Aug 14, 2013 62.22 62.45 62.13 62.20 3,423,921 -0.18(-0.30%)
Aug 13, 2013 62.50 62.59 62.15 62.39 3,349,570 -0.04(-0.07%)
Aug 12, 2013 62.22 62.54 62.17 62.43 3,037,942 -0.03(-0.05%)
Aug 09, 2013 62.68 62.79 62.28 62.46 2,570,049 -0.22(-0.35%)
Aug 08, 2013 62.72 62.94 62.46 62.68 2,852,830 +0.17(+0.27%)
Aug 07, 2013 62.37 62.58 62.14 62.51 2,867,849 -0.05(-0.08%)
Aug 06, 2013 62.47 63.09 62.40 62.56 3,723,872 +0.06(+0.10%)
Aug 05, 2013 62.33 62.79 62.31 62.50 2,933,340 -0.04(-0.07%)
Aug 02, 2013 62.35 62.59 62.16 62.54 3,176,212 -0.09(-0.14%)
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.