United Parcel Service (NY: UPS )

167.25 USD -0.58 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 97.85 98.99 97.34 98.24 4,211,390 -0.04(-0.04%)
Oct 30, 2013 98.21 98.79 98.01 98.28 3,975,158 -0.03(-0.03%)
Oct 29, 2013 97.82 98.41 96.65 98.31 6,322,747 +0.54(+0.55%)
Oct 28, 2013 95.45 98.78 95.45 97.77 5,911,286 +2.16(+2.26%)
Oct 25, 2013 96.67 97.00 94.16 95.61 5,203,468 +1.12(+1.19%)
Oct 24, 2013 94.18 95.40 94.18 94.49 4,796,294 +0.54(+0.57%)
Oct 23, 2013 93.52 94.03 93.22 93.95 2,653,726 +0.18(+0.19%)
Oct 22, 2013 93.96 94.84 93.65 93.77 2,997,643 -0.01(-0.01%)
Oct 21, 2013 93.10 93.94 92.93 93.78 3,778,782 +0.78(+0.84%)
Oct 18, 2013 92.31 93.00 91.94 93.00 3,169,043 +1.08(+1.17%)
Oct 17, 2013 91.21 92.01 91.03 91.92 1,954,944 +0.59(+0.65%)
Oct 16, 2013 90.56 91.47 90.50 91.33 2,607,471 +1.05(+1.16%)
Oct 15, 2013 90.38 91.56 90.18 90.28 3,144,177 -0.08(-0.09%)
Oct 14, 2013 90.34 90.68 90.15 90.36 2,283,160 -0.41(-0.45%)
Oct 11, 2013 90.21 90.80 90.21 90.77 1,825,805 +0.49(+0.54%)
Oct 10, 2013 89.38 90.32 88.91 90.28 2,540,876 +1.58(+1.78%)
Oct 09, 2013 89.18 89.25 88.45 88.70 2,454,219 -0.23(-0.26%)
Oct 08, 2013 89.88 90.16 88.90 88.93 2,140,605 -1.10(-1.22%)
Oct 07, 2013 90.21 90.54 89.53 90.03 1,700,433 -0.97(-1.07%)
Oct 04, 2013 90.16 91.08 89.64 91.00 2,253,841 +0.90(+1.00%)
Oct 03, 2013 91.09 91.15 89.80 90.10 3,167,964 -1.18(-1.29%)
Oct 02, 2013 91.26 91.44 90.82 91.28 2,549,197 -0.52(-0.57%)
Oct 01, 2013 91.43 91.85 91.37 91.80 1,800,928 +0.43(+0.47%)
Sep 30, 2013 90.69 91.87 90.45 91.37 2,436,644 +0.12(+0.13%)
Sep 27, 2013 91.50 91.70 90.75 91.25 2,390,464 -0.55(-0.60%)
Sep 26, 2013 91.18 91.80 91.07 91.80 2,734,306 +0.80(+0.88%)
Sep 25, 2013 91.19 91.43 90.66 91.00 2,544,031 -0.26(-0.28%)
Sep 24, 2013 91.20 91.99 91.04 91.26 2,879,478 -0.03(-0.03%)
Sep 23, 2013 91.52 91.59 90.36 91.29 3,193,801 -0.26(-0.28%)
Sep 20, 2013 91.72 92.12 91.43 91.55 5,321,045 -0.15(-0.16%)
Sep 19, 2013 90.95 92.05 90.81 91.70 3,140,844 +0.73(+0.80%)
Sep 18, 2013 89.99 91.10 89.75 90.97 4,017,646 +1.08(+1.20%)
Sep 17, 2013 89.62 90.20 89.25 89.89 2,355,775 +0.30(+0.33%)
Sep 16, 2013 89.90 90.41 89.52 89.59 3,491,229 +0.93(+1.05%)
Sep 13, 2013 88.77 88.99 88.44 88.66 1,553,124 +0.07(+0.08%)
Sep 12, 2013 88.86 89.27 88.50 88.59 2,187,910 -0.16(-0.18%)
Sep 11, 2013 88.09 88.91 87.93 88.75 2,763,898 +0.68(+0.77%)
Sep 10, 2013 87.58 88.20 87.46 88.07 2,815,915 +0.94(+1.08%)
Sep 09, 2013 86.92 87.27 86.84 87.13 2,067,196 +0.37(+0.43%)
Sep 06, 2013 87.06 87.38 86.06 86.76 1,861,467 -0.05(-0.06%)
Sep 05, 2013 86.54 87.26 86.45 86.81 1,429,480 +0.26(+0.30%)
Sep 04, 2013 86.07 87.00 85.88 86.55 2,183,272 +0.59(+0.69%)
Sep 03, 2013 86.23 86.50 85.70 85.96 1,991,523 +0.38(+0.44%)
Aug 30, 2013 85.76 85.92 85.18 85.58 2,471,738 -0.13(-0.15%)
Aug 29, 2013 85.48 86.57 85.34 85.71 1,523,732 +0.07(+0.08%)
Aug 28, 2013 85.81 86.08 85.59 85.64 1,964,438 -0.20(-0.23%)
Aug 27, 2013 86.47 86.57 85.60 85.84 3,425,053 -1.36(-1.56%)
Aug 26, 2013 87.15 87.94 87.15 87.20 2,218,097 +0.03(+0.03%)
Aug 23, 2013 86.92 87.44 86.87 87.17 1,809,520 +0.21(+0.24%)
Aug 22, 2013 86.10 87.30 85.99 86.96 2,872,865 +0.87(+1.01%)
Aug 21, 2013 86.26 86.60 85.90 86.09 4,179,656 -0.21(-0.24%)
Aug 20, 2013 86.10 86.75 85.91 86.30 2,205,328 +0.22(+0.26%)
Aug 19, 2013 85.81 86.25 85.74 86.08 2,682,468 +0.03(+0.03%)
Aug 16, 2013 85.84 86.49 85.83 86.05 2,822,869 +0.09(+0.10%)
Aug 15, 2013 86.29 86.32 85.39 85.96 4,775,814 -1.49(-1.70%)
Aug 14, 2013 87.48 87.79 87.34 87.45 2,435,448 -0.26(-0.30%)
Aug 13, 2013 87.86 88.00 87.37 87.71 2,382,562 -0.06(-0.07%)
Aug 12, 2013 87.48 87.93 87.40 87.77 2,160,900 -0.04(-0.05%)
Aug 09, 2013 88.12 88.28 87.56 87.81 1,828,086 -0.31(-0.35%)
Aug 08, 2013 88.18 88.48 87.81 88.12 2,029,229 +0.24(+0.27%)
Aug 07, 2013 87.68 87.98 87.36 87.88 2,039,912 -0.07(-0.08%)
Aug 06, 2013 87.82 88.69 87.73 87.95 2,648,804 +0.09(+0.10%)
Aug 05, 2013 87.63 88.27 87.60 87.86 2,086,496 -0.06(-0.07%)
Aug 02, 2013 87.65 87.99 87.39 87.92 2,259,252 -0.12(-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.