Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 60.52 61.40 60.52 60.82 4,833,113 +0.27(+0.45%)
Jul 30, 2013 60.91 61.11 60.47 60.54 4,554,933 -0.28(-0.46%)
Jul 29, 2013 60.78 60.99 60.70 60.82 3,976,243 -0.13(-0.21%)
Jul 26, 2013 60.56 61.03 60.43 60.95 4,026,745 +0.11(+0.18%)
Jul 25, 2013 60.89 61.09 60.47 60.84 4,553,556 -0.11(-0.17%)
Jul 24, 2013 61.55 61.70 60.89 60.94 5,309,902 -0.37(-0.61%)
Jul 23, 2013 61.45 61.66 60.71 61.31 4,483,715 -0.07(-0.11%)
Jul 22, 2013 61.67 61.75 61.24 61.38 4,204,821 -0.33(-0.53%)
Jul 19, 2013 61.59 61.72 61.23 61.71 4,532,311 +0.16(+0.26%)
Jul 18, 2013 60.76 61.87 60.69 61.55 6,783,189 +0.87(+1.43%)
Jul 17, 2013 60.55 60.81 60.43 60.68 3,959,067 +0.44(+0.73%)
Jul 16, 2013 59.91 60.30 59.73 60.24 5,926,487 +0.35(+0.59%)
Jul 15, 2013 60.00 60.47 59.87 59.89 8,840,548 -0.45(-0.74%)
Jul 12, 2013 60.67 61.31 59.90 60.34 21,888,456 -3.73(-5.83%)
Jul 11, 2013 63.93 64.31 63.80 64.07 4,919,239 +0.85(+1.34%)
Jul 10, 2013 62.80 63.78 62.65 63.23 5,203,395 +0.36(+0.57%)
Jul 09, 2013 62.11 63.79 62.11 62.87 8,071,337 +0.97(+1.56%)
Jul 08, 2013 61.66 62.20 61.55 61.90 4,071,166 +0.57(+0.93%)
Jul 05, 2013 60.73 61.46 60.70 61.33 2,852,265 +0.97(+1.60%)
Jul 03, 2013 60.49 60.59 60.14 60.37 1,745,883 -0.32(-0.52%)
Jul 02, 2013 60.87 61.29 60.45 60.68 3,037,192 -0.31(-0.51%)
Jul 01, 2013 60.90 61.42 60.87 60.99 3,648,810 +0.40(+0.66%)
Jun 28, 2013 60.94 61.28 60.59 60.59 4,669,776 -0.43(-0.70%)
Jun 27, 2013 60.97 61.17 60.69 61.02 4,285,532 +0.47(+0.78%)
Jun 26, 2013 60.47 60.90 60.40 60.55 3,272,259 +0.49(+0.82%)
Jun 25, 2013 60.13 60.28 59.76 60.06 3,802,788 +0.32(+0.53%)
Jun 24, 2013 59.54 60.46 59.34 59.74 4,955,788 -0.10(-0.16%)
Jun 21, 2013 59.97 60.16 59.49 59.84 6,676,141 +0.36(+0.61%)
Jun 20, 2013 60.13 60.14 59.12 59.48 6,015,641 -1.04(-1.71%)
Jun 19, 2013 61.32 61.42 60.47 60.52 4,320,158 -0.74(-1.21%)
Jun 18, 2013 60.82 61.53 60.80 61.26 4,162,651 +0.62(+1.03%)
Jun 17, 2013 60.56 60.82 60.23 60.63 4,565,515 +0.44(+0.73%)
Jun 14, 2013 60.42 60.83 59.97 60.19 3,576,037 -0.29(-0.48%)
Jun 13, 2013 59.91 60.59 59.63 60.48 3,256,873 +0.57(+0.95%)
Jun 12, 2013 60.41 60.55 59.65 59.91 3,955,117 -0.10(-0.16%)
Jun 11, 2013 60.07 60.43 59.91 60.01 3,537,493 -0.49(-0.81%)
Jun 10, 2013 60.63 60.66 60.21 60.50 3,000,637 -0.01(-0.02%)
Jun 07, 2013 59.70 60.61 59.63 60.52 6,039,962 +1.13(+1.90%)
Jun 06, 2013 59.35 59.59 58.99 59.39 5,592,784 -0.14(-0.24%)
Jun 05, 2013 60.09 60.19 59.33 59.53 5,931,869 -0.70(-1.16%)
Jun 04, 2013 60.43 60.84 60.10 60.23 4,931,014 -0.20(-0.34%)
Jun 03, 2013 60.16 60.55 59.99 60.43 5,976,893 +0.25(+0.41%)
May 31, 2013 60.48 60.80 60.16 60.19 5,828,636 -0.32(-0.53%)
May 30, 2013 60.54 60.80 60.47 60.51 4,114,076 +0.01(+0.02%)
May 29, 2013 60.50 60.68 60.30 60.49 4,718,861 -0.29(-0.47%)
May 28, 2013 61.12 61.31 60.51 60.78 5,982,085 -0.06(-0.09%)
May 24, 2013 60.76 60.89 60.52 60.84 5,120,001 -0.34(-0.55%)
May 23, 2013 61.38 61.52 60.96 61.17 7,360,843 -0.58(-0.94%)
May 22, 2013 62.17 62.73 61.50 61.76 5,982,492 -0.45(-0.72%)
May 21, 2013 62.04 62.65 62.01 62.20 4,149,321 +0.16(+0.26%)
May 20, 2013 62.09 62.25 61.90 62.04 3,768,359 -0.11(-0.17%)
May 17, 2013 61.63 62.18 61.57 62.15 4,910,788 +0.60(+0.97%)
May 16, 2013 61.93 62.11 61.45 61.55 4,446,872 -0.53(-0.85%)
May 15, 2013 61.90 62.14 61.73 62.08 5,044,561 +0.39(+0.64%)
May 13, 2013 61.76 61.92 61.52 61.69 2,652,756 -0.21(-0.34%)
May 10, 2013 61.77 62.24 61.73 61.90 3,718,438 +0.08(+0.12%)
May 09, 2013 62.01 62.36 61.68 61.82 7,046,256 -0.13(-0.20%)
May 08, 2013 61.50 62.59 61.12 61.94 9,067,761 +0.26(+0.42%)
May 07, 2013 60.83 61.89 60.75 61.69 6,976,136 +1.13(+1.86%)
May 06, 2013 59.93 60.91 59.88 60.56 4,684,043 +0.66(+1.10%)
May 03, 2013 59.79 60.15 59.37 59.90 4,989,631 +0.53(+0.89%)
May 02, 2013 59.02 59.45 59.00 59.37 5,126,182 +0.35(+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.