Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 49.97 49.98 49.54 49.76 4,819,396 -0.31(-0.62%)
Sep 27, 2012 50.00 50.23 49.77 50.07 3,812,970 +0.17(+0.33%)
Sep 26, 2012 50.13 50.24 49.84 49.91 5,649,633 -0.20(-0.40%)
Sep 25, 2012 50.23 51.12 50.08 50.11 10,135,961 +0.03(+0.06%)
Sep 24, 2012 49.91 50.29 49.71 50.08 8,514,090 +0.10(+0.21%)
Sep 21, 2012 50.29 50.71 49.49 49.98 42,186,888 -0.51(-1.01%)
Sep 20, 2012 51.30 51.52 50.31 50.48 11,690,128 -1.15(-2.24%)
Sep 19, 2012 51.53 52.06 51.03 51.64 6,440,097 +0.53(+1.03%)
Sep 18, 2012 51.36 51.64 50.97 51.11 5,428,756 -0.50(-0.97%)
Sep 17, 2012 51.11 51.80 51.06 51.61 6,272,572 +0.38(+0.75%)
Sep 14, 2012 51.87 51.89 51.14 51.23 8,998,353 -0.73(-1.40%)
Sep 13, 2012 51.01 52.32 50.83 51.96 7,069,931 +0.76(+1.48%)
Sep 12, 2012 51.33 51.40 50.70 51.20 5,634,756 +0.07(+0.14%)
Sep 11, 2012 50.71 51.29 50.47 51.13 5,630,604 +0.34(+0.67%)
Sep 10, 2012 50.23 50.97 50.23 50.79 6,849,805 +0.31(+0.62%)
Sep 07, 2012 50.07 50.48 49.98 50.48 6,902,160 +0.46(+0.92%)
Sep 06, 2012 50.16 50.80 49.80 50.02 12,067,520 +0.00(+0.00%)
Sep 05, 2012 50.41 50.60 49.91 50.02 14,644,571 -1.22(-2.39%)
Sep 04, 2012 51.15 51.40 50.96 51.24 6,491,255 -0.08(-0.15%)
Aug 31, 2012 51.50 51.69 51.15 51.32 3,911,449 -0.01(-0.01%)
Aug 30, 2012 51.43 51.56 51.27 51.33 3,720,745 -0.33(-0.65%)
Aug 29, 2012 51.90 51.95 51.61 51.66 4,069,935 -0.67(-1.28%)
Aug 27, 2012 52.69 52.81 52.24 52.33 2,723,006 -0.32(-0.61%)
Aug 24, 2012 52.51 52.75 52.34 52.65 3,240,330 +0.03(+0.05%)
Aug 23, 2012 52.83 53.03 52.33 52.62 3,325,385 -0.32(-0.60%)
Aug 22, 2012 52.83 53.16 52.64 52.94 3,081,447 +0.17(+0.32%)
Aug 21, 2012 53.14 53.45 52.72 52.77 3,930,233 -0.38(-0.71%)
Aug 20, 2012 53.12 53.34 52.99 53.15 3,144,085 -0.03(-0.07%)
Aug 17, 2012 53.32 53.32 53.07 53.18 2,511,600 +0.08(+0.16%)
Aug 16, 2012 52.96 53.32 52.87 53.10 3,096,817 +0.25(+0.47%)
Aug 15, 2012 52.54 53.01 52.44 52.85 3,403,993 +0.28(+0.53%)
Aug 14, 2012 52.76 52.81 52.44 52.57 3,183,873 +0.02(+0.04%)
Aug 13, 2012 52.45 52.57 52.20 52.55 2,353,262 -0.10(-0.20%)
Aug 10, 2012 52.42 52.69 52.18 52.66 3,220,534 +0.19(+0.36%)
Aug 09, 2012 52.23 52.54 51.98 52.47 4,156,441 +0.17(+0.33%)
Aug 08, 2012 52.45 52.52 52.15 52.30 3,276,768 -0.21(-0.41%)
Aug 07, 2012 52.47 52.62 52.30 52.51 3,124,988 +0.32(+0.62%)
Aug 06, 2012 52.44 52.72 52.17 52.19 3,049,601 -0.10(-0.18%)
Aug 03, 2012 52.33 52.79 52.23 52.28 4,121,549 +0.52(+1.01%)
Aug 02, 2012 51.72 51.96 51.12 51.76 4,509,040 -0.10(-0.20%)
Aug 01, 2012 52.32 52.45 51.61 51.86 5,061,547 -0.32(-0.61%)
Jul 31, 2012 52.51 52.61 52.13 52.18 4,079,380 -0.43(-0.81%)
Jul 30, 2012 52.40 52.69 52.17 52.61 4,013,914 +0.16(+0.30%)
Jul 27, 2012 51.92 52.77 51.83 52.45 4,994,866 +0.78(+1.51%)
Jul 26, 2012 51.91 52.25 51.43 51.67 6,703,826 +0.41(+0.81%)
Jul 25, 2012 51.25 51.72 50.91 51.25 6,149,216 -0.05(-0.09%)
Jul 24, 2012 51.92 52.97 50.73 51.30 18,322,100 -2.49(-4.63%)
Jul 23, 2012 53.70 53.93 52.72 53.79 6,106,631 -0.35(-0.64%)
Jul 20, 2012 55.07 55.07 54.06 54.14 6,759,794 -1.05(-1.90%)
Jul 19, 2012 55.28 55.48 54.98 55.19 4,635,799 -0.17(-0.30%)
Jul 18, 2012 54.53 55.57 54.52 55.35 5,393,340 +0.61(+1.11%)
Jul 17, 2012 54.82 54.86 54.08 54.75 4,320,308 +0.11(+0.20%)
Jul 16, 2012 54.95 54.95 54.48 54.64 3,816,840 -0.19(-0.34%)
Jul 13, 2012 54.17 55.03 54.17 54.82 5,017,135 +0.59(+1.08%)
Jul 12, 2012 54.24 54.59 53.75 54.24 5,270,176 -0.20(-0.37%)
Jul 11, 2012 54.29 54.59 54.05 54.44 5,461,055 +0.21(+0.38%)
Jul 10, 2012 54.96 54.98 53.94 54.23 4,681,178 -0.43(-0.78%)
Jul 09, 2012 54.71 54.91 54.46 54.66 3,416,287 -0.12(-0.21%)
Jul 06, 2012 54.81 55.13 54.47 54.77 4,368,052 -0.37(-0.68%)
Jul 05, 2012 54.73 55.35 54.51 55.15 5,304,674 +0.30(+0.55%)
Jul 03, 2012 54.18 55.02 53.95 54.84 4,082,524 +0.54(+0.99%)
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.