Skip to main content

United Parcel Service (NY: UPS )

147.34 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 61.44 62.34 61.44 61.74 4,760,723 +0.28(+0.45%)
Jul 30, 2013 61.83 62.04 61.39 61.46 4,486,709 -0.28(-0.46%)
Jul 29, 2013 61.71 61.92 61.62 61.75 3,916,687 -0.13(-0.21%)
Jul 26, 2013 61.49 61.96 61.35 61.88 3,966,432 +0.11(+0.18%)
Jul 25, 2013 61.82 62.02 61.39 61.76 4,485,352 -0.11(-0.17%)
Jul 24, 2013 62.49 62.64 61.81 61.87 5,230,370 -0.38(-0.61%)
Jul 23, 2013 62.39 62.59 61.63 62.25 4,416,558 -0.07(-0.11%)
Jul 22, 2013 62.61 62.69 62.18 62.32 4,141,841 -0.33(-0.53%)
Jul 19, 2013 62.53 62.66 62.16 62.65 4,464,426 +0.16(+0.26%)
Jul 18, 2013 61.68 62.82 61.61 62.49 6,681,590 +0.88(+1.43%)
Jul 17, 2013 61.47 61.73 61.35 61.61 3,899,768 +0.45(+0.73%)
Jul 16, 2013 60.82 61.21 60.64 61.16 5,837,720 +0.36(+0.59%)
Jul 15, 2013 60.91 61.39 60.78 60.80 8,708,134 -0.46(-0.74%)
Jul 12, 2013 61.59 62.24 60.81 61.26 21,560,610 -3.79(-5.83%)
Jul 11, 2013 64.91 65.28 64.77 65.05 4,845,559 +0.86(+1.34%)
Jul 10, 2013 63.75 64.75 63.60 64.19 5,125,459 +0.36(+0.57%)
Jul 09, 2013 63.05 64.76 63.05 63.83 7,950,445 +0.98(+1.56%)
Jul 08, 2013 62.59 63.15 62.49 62.84 4,010,188 +0.58(+0.93%)
Jul 05, 2013 61.66 62.40 61.62 62.27 2,809,544 +0.98(+1.60%)
Jul 03, 2013 61.41 61.51 61.06 61.29 1,719,733 -0.32(-0.52%)
Jul 02, 2013 61.80 62.22 61.36 61.61 2,991,701 -0.31(-0.51%)
Jul 01, 2013 61.83 62.35 61.79 61.92 3,594,158 +0.41(+0.66%)
Jun 28, 2013 61.86 62.21 61.51 61.51 4,599,832 -0.43(-0.70%)
Jun 27, 2013 61.90 62.10 61.61 61.95 4,221,343 +0.48(+0.78%)
Jun 26, 2013 61.39 61.83 61.32 61.47 3,223,247 +0.50(+0.82%)
Jun 25, 2013 61.04 61.19 60.67 60.97 3,745,830 +0.32(+0.53%)
Jun 24, 2013 60.45 61.38 60.25 60.65 4,881,560 -0.10(-0.16%)
Jun 21, 2013 60.88 61.07 60.40 60.75 6,576,146 +0.37(+0.61%)
Jun 20, 2013 61.04 61.06 60.02 60.38 5,925,539 -1.05(-1.71%)
Jun 19, 2013 62.25 62.35 61.39 61.44 4,255,451 -0.75(-1.21%)
Jun 18, 2013 61.74 62.47 61.72 62.19 4,100,303 +0.63(+1.03%)
Jun 17, 2013 61.49 61.74 61.14 61.56 4,497,132 +0.45(+0.73%)
Jun 14, 2013 61.34 61.75 60.88 61.11 3,522,475 -0.29(-0.47%)
Jun 13, 2013 60.82 61.51 60.54 61.40 3,208,092 +0.58(+0.95%)
Jun 12, 2013 61.33 61.47 60.56 60.82 3,895,877 -0.10(-0.16%)
Jun 11, 2013 60.99 61.35 60.82 60.92 3,484,508 -0.50(-0.81%)
Jun 10, 2013 61.56 61.58 61.13 61.42 2,955,693 -0.01(-0.02%)
Jun 07, 2013 60.61 61.53 60.53 61.44 5,949,495 +1.15(+1.90%)
Jun 06, 2013 60.25 60.50 59.89 60.29 5,509,015 -0.14(-0.24%)
Jun 05, 2013 61.01 61.11 60.23 60.43 5,843,021 -0.71(-1.16%)
Jun 04, 2013 61.35 61.77 61.01 61.14 4,857,157 -0.21(-0.34%)
Jun 03, 2013 61.08 61.47 60.90 61.35 5,887,371 +0.25(+0.41%)
May 31, 2013 61.40 61.73 61.08 61.10 5,741,335 -0.33(-0.53%)
May 30, 2013 61.46 61.72 61.39 61.43 4,052,456 +0.01(+0.02%)
May 29, 2013 61.42 61.61 61.21 61.41 4,648,182 -0.29(-0.47%)
May 28, 2013 62.05 62.24 61.43 61.71 5,892,486 -0.06(-0.09%)
May 24, 2013 61.68 61.81 61.44 61.76 5,043,314 -0.34(-0.55%)
May 23, 2013 62.31 62.46 61.88 62.10 7,250,592 -0.59(-0.94%)
May 22, 2013 63.11 63.69 62.43 62.69 5,892,886 -0.46(-0.72%)
May 21, 2013 62.99 63.60 62.96 63.15 4,087,172 +0.16(+0.26%)
May 20, 2013 63.04 63.20 62.84 62.99 3,711,916 -0.11(-0.17%)
May 17, 2013 62.57 63.12 62.50 63.09 4,837,234 +0.60(+0.97%)
May 16, 2013 62.87 63.06 62.38 62.49 4,380,267 -0.53(-0.85%)
May 15, 2013 62.84 63.09 62.67 63.02 4,969,004 +0.40(+0.64%)
May 13, 2013 62.69 62.87 62.45 62.62 2,613,023 -0.21(-0.34%)
May 10, 2013 62.71 63.19 62.67 62.84 3,662,743 +0.08(+0.12%)
May 09, 2013 62.95 63.31 62.62 62.76 6,940,717 -0.13(-0.20%)
May 08, 2013 62.43 63.54 62.05 62.89 8,931,943 +0.26(+0.42%)
May 07, 2013 61.76 62.83 61.67 62.62 6,871,647 +1.14(+1.86%)
May 06, 2013 60.84 61.84 60.80 61.48 4,613,885 +0.67(+1.10%)
May 03, 2013 60.70 61.06 60.27 60.81 4,914,896 +0.54(+0.89%)
May 02, 2013 59.92 60.36 59.90 60.27 5,049,401 +0.36(+0.60%)
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.