Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 72.92 73.16 72.68 72.69 1,805,134 -0.11(-0.16%)
Nov 27, 2013 72.63 73.00 72.44 72.80 2,647,365 +0.18(+0.24%)
Nov 26, 2013 71.93 72.67 71.93 72.63 5,621,919 +0.76(+1.06%)
Nov 25, 2013 72.56 72.58 71.84 71.87 3,125,344 -0.54(-0.75%)
Nov 22, 2013 72.02 72.42 71.61 72.41 2,836,994 +0.60(+0.84%)
Nov 21, 2013 71.26 71.90 71.14 71.80 3,186,716 +0.71(+1.00%)
Nov 20, 2013 71.60 71.67 71.08 71.09 2,997,651 -0.42(-0.59%)
Nov 19, 2013 71.84 71.97 71.36 71.51 3,384,438 -0.40(-0.55%)
Nov 18, 2013 71.86 72.24 71.69 71.91 3,442,943 +0.24(+0.34%)
Nov 15, 2013 71.78 71.97 71.25 71.67 5,751,458 -0.02(-0.03%)
Nov 14, 2013 71.55 72.11 71.19 71.69 8,567,060 +0.39(+0.55%)
Nov 13, 2013 70.03 71.31 69.97 71.30 5,473,516 +0.86(+1.22%)
Nov 12, 2013 69.82 70.62 69.69 70.44 4,987,764 +0.38(+0.54%)
Nov 11, 2013 70.22 70.42 69.92 70.06 5,972,634 -0.24(-0.34%)
Nov 08, 2013 69.49 70.47 69.49 70.30 5,506,994 +0.73(+1.04%)
Nov 07, 2013 70.23 70.52 69.53 69.57 4,164,530 -0.36(-0.51%)
Nov 06, 2013 70.78 70.98 69.70 69.93 5,793,820 -0.85(-1.20%)
Nov 05, 2013 70.11 71.04 69.87 70.78 5,537,372 +0.30(+0.42%)
Nov 04, 2013 69.70 70.49 69.61 70.48 4,264,983 +1.17(+1.69%)
Nov 01, 2013 69.35 69.73 68.98 69.31 4,172,803 -0.01(-0.02%)
Oct 31, 2013 69.05 69.85 68.69 69.32 5,968,080 -0.03(-0.04%)
Oct 30, 2013 69.30 69.71 69.16 69.35 5,633,309 -0.02(-0.03%)
Oct 29, 2013 69.03 69.44 68.20 69.37 8,960,144 +0.38(+0.55%)
Oct 28, 2013 67.35 69.70 67.35 68.99 8,377,050 +1.52(+2.26%)
Oct 25, 2013 68.22 68.45 66.44 67.47 7,373,981 +0.79(+1.19%)
Oct 24, 2013 66.46 67.32 66.46 66.68 6,796,964 +0.38(+0.57%)
Oct 23, 2013 65.99 66.35 65.78 66.30 3,760,670 +0.13(+0.19%)
Oct 22, 2013 66.30 66.92 66.08 66.17 4,248,044 -0.01(-0.01%)
Oct 21, 2013 65.70 66.29 65.58 66.18 5,355,019 +0.55(+0.84%)
Oct 18, 2013 65.14 65.63 64.88 65.63 4,490,940 +0.76(+1.17%)
Oct 17, 2013 64.36 64.93 64.24 64.86 2,770,406 +0.42(+0.65%)
Oct 16, 2013 63.90 64.55 63.86 64.45 3,695,121 +0.74(+1.16%)
Oct 15, 2013 63.78 64.61 63.64 63.71 4,455,702 -0.06(-0.09%)
Oct 14, 2013 63.75 63.99 63.61 63.76 3,235,530 -0.29(-0.45%)
Oct 11, 2013 63.66 64.07 63.66 64.05 2,587,400 +0.35(+0.54%)
Oct 10, 2013 63.07 63.73 62.74 63.71 3,600,747 +1.11(+1.78%)
Oct 09, 2013 62.93 62.98 62.41 62.59 3,477,943 -0.16(-0.26%)
Oct 08, 2013 63.42 63.62 62.73 62.75 3,033,512 -0.78(-1.22%)
Oct 07, 2013 63.66 63.89 63.18 63.53 2,409,731 -0.68(-1.07%)
Oct 04, 2013 63.62 64.27 63.25 64.21 3,193,981 +0.64(+1.00%)
Oct 03, 2013 64.28 64.32 63.37 63.58 4,489,411 -0.83(-1.29%)
Oct 02, 2013 64.40 64.53 64.09 64.41 3,612,539 -0.37(-0.57%)
Oct 01, 2013 64.52 64.81 64.48 64.78 2,552,146 +0.30(+0.47%)
Sep 30, 2013 64.00 64.83 63.83 64.48 3,453,037 +0.08(+0.13%)
Sep 27, 2013 64.57 64.71 64.04 64.39 3,387,594 -0.39(-0.60%)
Sep 26, 2013 64.34 64.78 64.26 64.78 3,874,862 +0.56(+0.88%)
Sep 25, 2013 64.35 64.52 63.97 64.21 3,605,218 -0.18(-0.28%)
Sep 24, 2013 64.36 64.91 64.24 64.40 4,080,589 -0.02(-0.03%)
Sep 23, 2013 64.58 64.63 63.76 64.42 4,526,025 -0.18(-0.28%)
Sep 20, 2013 64.72 65.00 64.52 64.60 7,540,603 -0.11(-0.16%)
Sep 19, 2013 64.18 64.96 64.08 64.71 4,450,979 +0.52(+0.80%)
Sep 18, 2013 63.50 64.28 63.33 64.19 5,693,520 +0.76(+1.20%)
Sep 17, 2013 63.24 63.65 62.98 63.43 3,338,435 +0.21(+0.33%)
Sep 16, 2013 63.44 63.80 63.17 63.22 4,947,519 +0.66(+1.05%)
Sep 13, 2013 62.64 62.80 62.41 62.56 2,200,976 +0.05(+0.08%)
Sep 12, 2013 62.70 62.99 62.45 62.51 3,100,549 -0.11(-0.18%)
Sep 11, 2013 62.16 62.74 62.05 62.63 3,916,798 +0.48(+0.77%)
Sep 10, 2013 61.80 62.24 61.72 62.15 3,990,512 +0.66(+1.08%)
Sep 09, 2013 61.34 61.58 61.28 61.48 2,929,482 +0.26(+0.43%)
Sep 06, 2013 61.43 61.66 60.73 61.22 2,637,937 -0.04(-0.06%)
Sep 05, 2013 61.07 61.58 61.00 61.26 2,025,756 +0.18(+0.30%)
Sep 04, 2013 60.74 61.39 60.60 61.07 3,093,976 +0.42(+0.69%)
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.