Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 51.75 51.85 51.37 51.42 4,139,512 -0.42(-0.81%)
Jul 30, 2012 51.64 51.93 51.41 51.84 4,073,082 +0.16(+0.30%)
Jul 27, 2012 51.16 52.00 51.07 51.69 5,068,494 +0.77(+1.51%)
Jul 26, 2012 51.16 51.49 50.69 50.92 6,802,644 +0.41(+0.81%)
Jul 25, 2012 50.51 50.97 50.17 50.51 6,239,859 -0.05(-0.09%)
Jul 24, 2012 51.17 52.20 49.99 50.56 18,592,178 -2.46(-4.63%)
Jul 23, 2012 52.92 53.15 51.95 53.01 6,196,647 -0.34(-0.64%)
Jul 20, 2012 54.27 54.27 53.28 53.35 6,859,437 -1.03(-1.90%)
Jul 19, 2012 54.47 54.68 54.18 54.39 4,704,134 -0.16(-0.30%)
Jul 18, 2012 53.73 54.77 53.73 54.55 5,472,841 +0.60(+1.11%)
Jul 17, 2012 54.03 54.07 53.29 53.95 4,383,992 +0.11(+0.20%)
Jul 16, 2012 54.15 54.15 53.69 53.84 3,873,103 -0.18(-0.34%)
Jul 13, 2012 53.39 54.23 53.39 54.03 5,091,091 +0.58(+1.08%)
Jul 12, 2012 53.45 53.79 52.96 53.45 5,347,862 -0.20(-0.37%)
Jul 11, 2012 53.50 53.80 53.26 53.64 5,541,554 +0.20(+0.38%)
Jul 10, 2012 54.16 54.18 53.16 53.44 4,750,181 -0.42(-0.78%)
Jul 09, 2012 53.92 54.11 53.67 53.86 3,466,645 -0.12(-0.21%)
Jul 06, 2012 54.01 54.32 53.68 53.98 4,432,440 -0.37(-0.68%)
Jul 05, 2012 53.93 54.55 53.72 54.35 5,382,868 +0.30(+0.55%)
Jul 03, 2012 53.39 54.22 53.17 54.05 4,142,703 +0.53(+0.99%)
Jul 02, 2012 53.56 53.58 52.78 53.52 5,270,942 -0.05(-0.09%)
Jun 29, 2012 52.65 53.56 52.56 53.56 7,093,082 +1.12(+2.14%)
Jun 28, 2012 52.07 52.56 51.60 52.44 3,694,005 +0.22(+0.42%)
Jun 27, 2012 51.89 52.32 51.89 52.22 2,856,330 +0.29(+0.56%)
Jun 26, 2012 51.98 52.18 51.43 51.93 3,396,462 -0.05(-0.10%)
Jun 25, 2012 52.39 52.45 51.75 51.99 3,760,440 -0.86(-1.63%)
Jun 22, 2012 52.55 53.01 52.22 52.85 5,641,812 +0.41(+0.79%)
Jun 21, 2012 53.38 53.45 52.38 52.43 5,454,438 -0.73(-1.37%)
Jun 20, 2012 53.26 53.36 52.71 53.16 3,790,158 +0.01(+0.01%)
Jun 19, 2012 52.81 53.39 52.81 53.16 4,138,480 +0.25(+0.48%)
Jun 18, 2012 52.65 53.13 52.41 52.90 4,533,919 +0.18(+0.34%)
Jun 15, 2012 53.04 53.08 52.49 52.73 6,735,898 +0.11(+0.21%)
Jun 14, 2012 51.99 52.93 51.92 52.62 5,430,790 +0.75(+1.44%)
Jun 13, 2012 51.75 52.24 51.50 51.87 3,379,633 +0.05(+0.10%)
Jun 12, 2012 51.79 51.90 51.31 51.82 5,024,159 +0.24(+0.47%)
Jun 11, 2012 52.37 52.45 51.49 51.57 3,406,540 -0.54(-1.04%)
Jun 08, 2012 51.29 52.13 51.29 52.11 5,239,212 +0.79(+1.54%)
Jun 07, 2012 51.33 51.75 51.17 51.33 5,877,243 +0.33(+0.65%)
Jun 06, 2012 49.68 50.99 49.68 50.99 6,007,188 +1.48(+2.99%)
Jun 05, 2012 49.44 49.68 49.07 49.51 4,061,920 -0.13(-0.26%)
Jun 04, 2012 49.89 50.03 49.35 49.64 5,300,822 -0.18(-0.35%)
Jun 01, 2012 50.33 50.47 49.73 49.82 7,078,945 -1.15(-2.26%)
May 31, 2012 50.76 51.18 50.06 50.97 6,873,359 +0.22(+0.44%)
May 30, 2012 51.13 51.33 50.68 50.74 4,618,054 -0.61(-1.19%)
May 29, 2012 51.27 51.73 51.08 51.35 3,445,571 +0.39(+0.76%)
May 25, 2012 51.46 51.46 50.82 50.97 2,938,769 -0.16(-0.32%)
May 24, 2012 51.16 51.53 50.71 51.13 5,303,789 +0.12(+0.24%)
May 23, 2012 50.51 51.14 50.03 51.01 6,551,334 +0.16(+0.32%)
May 22, 2012 50.73 51.21 50.52 50.84 5,385,256 +0.08(+0.16%)
May 21, 2012 50.52 50.88 50.35 50.76 5,280,377 +0.41(+0.82%)
May 18, 2012 51.11 51.24 50.23 50.35 7,332,461 -0.53(-1.04%)
May 17, 2012 51.65 51.77 50.86 50.88 4,557,129 -0.75(-1.46%)
May 16, 2012 51.91 52.33 51.62 51.63 4,481,390 -0.11(-0.21%)
May 15, 2012 51.69 52.22 51.59 51.74 4,443,640 -0.09(-0.17%)
May 14, 2012 51.65 52.26 51.45 51.83 3,866,606 -0.15(-0.29%)
May 11, 2012 51.94 52.42 51.88 51.98 3,719,816 -0.12(-0.23%)
May 10, 2012 52.69 52.86 52.02 52.10 4,389,034 +0.02(+0.04%)
May 09, 2012 52.11 52.36 51.78 52.08 5,903,952 -0.34(-0.66%)
May 08, 2012 52.34 52.61 52.26 52.42 9,574,881 -0.09(-0.18%)
May 07, 2012 52.22 52.90 52.13 52.52 4,375,678 +0.05(+0.09%)
May 04, 2012 52.59 52.82 52.14 52.47 5,912,788 -0.23(-0.44%)
May 03, 2012 52.98 53.09 52.69 52.70 4,481,713 -0.24(-0.45%)
May 02, 2012 52.84 53.07 52.69 52.94 6,262,777 -0.03(-0.06%)
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.