United Parcel Service (NY: UPS )

158.99 USD -1.11 (-0.69%)
Official Closing Price Updated: 7:56 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 86.38 87.64 86.38 86.80 3,386,320 +0.39(+0.45%)
Jul 30, 2013 86.93 87.22 86.30 86.41 3,191,413 -0.40(-0.46%)
Jul 29, 2013 86.75 87.05 86.63 86.81 2,785,954 -0.18(-0.21%)
Jul 26, 2013 86.44 87.11 86.25 86.99 2,821,338 +0.16(+0.18%)
Jul 25, 2013 86.91 87.19 86.30 86.83 3,190,448 -0.15(-0.17%)
Jul 24, 2013 87.85 88.06 86.90 86.98 3,720,382 -0.53(-0.61%)
Jul 23, 2013 87.71 88.00 86.65 87.51 3,141,514 -0.10(-0.11%)
Jul 22, 2013 88.02 88.13 87.41 87.61 2,946,107 -0.47(-0.53%)
Jul 19, 2013 87.91 88.09 87.39 88.08 3,175,563 +0.23(+0.26%)
Jul 18, 2013 86.72 88.31 86.62 87.85 4,752,640 +1.24(+1.43%)
Jul 17, 2013 86.42 86.79 86.25 86.61 2,773,920 +0.63(+0.73%)
Jul 16, 2013 85.50 86.06 85.25 85.98 4,152,392 +0.50(+0.58%)
Jul 15, 2013 85.63 86.31 85.45 85.48 6,194,128 -0.64(-0.74%)
Jul 12, 2013 86.59 87.50 85.49 86.12 15,336,142 -5.33(-5.83%)
Jul 11, 2013 91.25 91.78 91.06 91.45 3,446,664 +1.21(+1.34%)
Jul 10, 2013 89.63 91.03 89.42 90.24 3,645,758 +0.51(+0.57%)
Jul 09, 2013 88.64 91.04 88.64 89.73 5,655,181 +1.38(+1.56%)
Jul 08, 2013 88.00 88.78 87.85 88.35 2,852,462 +0.81(+0.93%)
Jul 05, 2013 86.68 87.72 86.63 87.54 1,998,439 +1.38(+1.60%)
Jul 03, 2013 86.34 86.48 85.84 86.16 1,223,253 -0.45(-0.52%)
Jul 02, 2013 86.88 87.48 86.27 86.61 2,128,008 -0.44(-0.51%)
Jul 01, 2013 86.92 87.65 86.87 87.05 2,556,538 +0.57(+0.66%)
Jun 28, 2013 86.97 87.46 86.47 86.48 3,271,878 -0.61(-0.70%)
Jun 27, 2013 87.02 87.30 86.62 87.09 3,002,657 +0.67(+0.78%)
Jun 26, 2013 86.31 86.92 86.21 86.42 2,292,708 +0.70(+0.82%)
Jun 25, 2013 85.82 86.03 85.29 85.72 2,664,423 +0.45(+0.53%)
Jun 24, 2013 84.98 86.29 84.70 85.27 3,472,272 -0.14(-0.16%)
Jun 21, 2013 85.59 85.86 84.91 85.41 4,677,637 +0.52(+0.61%)
Jun 20, 2013 85.82 85.84 84.38 84.89 4,214,858 -1.48(-1.71%)
Jun 19, 2013 87.52 87.66 86.31 86.37 3,026,918 -1.06(-1.21%)
Jun 18, 2013 86.80 87.82 86.77 87.43 2,916,561 +0.89(+1.03%)
Jun 17, 2013 86.44 86.80 85.96 86.54 3,198,827 +0.63(+0.73%)
Jun 14, 2013 86.23 86.81 85.59 85.91 2,505,550 -0.41(-0.47%)
Jun 13, 2013 85.51 86.48 85.11 86.32 2,281,928 +0.81(+0.95%)
Jun 12, 2013 86.22 86.42 85.14 85.51 2,771,152 -0.14(-0.16%)
Jun 11, 2013 85.74 86.25 85.50 85.65 2,478,544 -0.70(-0.81%)
Jun 10, 2013 86.54 86.57 85.94 86.35 2,102,396 -0.02(-0.02%)
Jun 07, 2013 85.21 86.50 85.10 86.37 4,231,898 +1.61(+1.90%)
Jun 06, 2013 84.71 85.05 84.20 84.76 3,918,583 -0.20(-0.24%)
Jun 05, 2013 85.77 85.91 84.68 84.96 4,156,163 -1.00(-1.16%)
Jun 04, 2013 86.25 86.84 85.78 85.96 3,454,914 -0.29(-0.34%)
Jun 03, 2013 85.87 86.42 85.62 86.25 4,187,709 +0.35(+0.41%)
May 31, 2013 86.32 86.78 85.87 85.90 4,083,833 -0.46(-0.53%)
May 30, 2013 86.41 86.77 86.31 86.36 2,882,527 +0.02(+0.02%)
May 29, 2013 86.35 86.61 86.06 86.34 3,306,269 -0.41(-0.47%)
May 28, 2013 87.23 87.50 86.36 86.75 4,191,347 -0.08(-0.09%)
May 24, 2013 86.72 86.90 86.38 86.83 3,587,328 -0.48(-0.55%)
May 23, 2013 87.60 87.81 87.00 87.31 5,157,373 -0.83(-0.94%)
May 22, 2013 88.73 89.54 87.77 88.14 4,191,632 -0.64(-0.72%)
May 21, 2013 88.55 89.42 88.51 88.78 2,907,221 +0.23(+0.26%)
May 20, 2013 88.62 88.85 88.35 88.55 2,640,300 -0.15(-0.17%)
May 17, 2013 87.96 88.74 87.87 88.70 3,440,743 +0.85(+0.97%)
May 16, 2013 88.39 88.65 87.70 87.85 3,115,700 -0.75(-0.85%)
May 15, 2013 88.34 88.69 88.10 88.60 3,534,471 +0.56(+0.64%)
May 13, 2013 88.14 88.38 87.80 88.04 1,858,653 -0.30(-0.34%)
May 10, 2013 88.16 88.83 88.11 88.34 2,605,323 +0.11(+0.12%)
May 09, 2013 88.50 89.00 88.03 88.23 4,936,958 -0.80(-0.90%)
May 08, 2013 88.39 89.96 87.84 89.03 6,309,078 +0.37(+0.42%)
May 07, 2013 87.43 88.95 87.31 88.66 4,853,788 +1.62(+1.86%)
May 06, 2013 86.13 87.55 86.07 87.04 3,259,018 +0.95(+1.10%)
May 03, 2013 85.93 86.45 85.33 86.09 3,471,637 +0.76(+0.89%)
May 02, 2013 84.83 85.45 84.80 85.33 3,566,645 +0.51(+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.