Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 50.28 50.99 50.13 50.92 6,797,706 +0.62(+1.24%)
Dec 28, 2012 50.80 51.07 50.28 50.30 3,763,861 -0.75(-1.46%)
Dec 27, 2012 51.22 51.32 50.55 51.04 4,858,057 -0.24(-0.47%)
Dec 26, 2012 51.55 51.69 51.14 51.29 2,775,727 -0.26(-0.51%)
Dec 24, 2012 51.62 51.75 51.38 51.55 2,101,468 -0.14(-0.27%)
Dec 21, 2012 51.52 51.83 51.30 51.69 8,063,868 -0.20(-0.39%)
Dec 20, 2012 52.07 52.18 51.55 51.89 5,258,547 -0.33(-0.64%)
Dec 19, 2012 52.02 52.63 51.87 52.22 8,954,813 +0.39(+0.75%)
Dec 18, 2012 50.63 51.84 50.42 51.83 9,248,289 +1.17(+2.30%)
Dec 17, 2012 50.52 50.69 50.39 50.66 4,272,156 +0.35(+0.70%)
Dec 14, 2012 50.58 50.80 50.22 50.31 4,162,560 -0.35(-0.68%)
Dec 13, 2012 50.76 50.99 50.43 50.66 3,987,210 -0.06(-0.11%)
Dec 12, 2012 51.02 51.14 50.64 50.71 3,981,069 -0.23(-0.45%)
Dec 11, 2012 50.92 51.29 50.65 50.94 4,375,740 +0.06(+0.11%)
Dec 10, 2012 50.50 51.07 50.48 50.89 4,370,261 +0.35(+0.70%)
Dec 07, 2012 50.48 50.75 50.24 50.53 5,933,889 +0.17(+0.33%)
Dec 06, 2012 50.93 50.99 50.17 50.37 6,181,679 -0.39(-0.78%)
Dec 05, 2012 50.52 50.88 50.20 50.76 4,656,755 +0.32(+0.63%)
Dec 04, 2012 49.91 50.67 49.69 50.44 5,549,758 -0.05(-0.10%)
Nov 30, 2012 50.73 50.76 50.20 50.49 5,099,595 -0.31(-0.61%)
Nov 29, 2012 50.42 50.99 50.39 50.80 6,442,088 +0.59(+1.17%)
Nov 28, 2012 49.74 50.24 49.56 50.22 3,653,408 +0.38(+0.76%)
Nov 27, 2012 50.19 50.31 49.80 49.84 3,411,135 -0.29(-0.58%)
Nov 26, 2012 49.61 50.15 49.61 50.13 4,972,385 +0.41(+0.83%)
Nov 23, 2012 49.39 49.78 49.30 49.71 2,308,803 +0.40(+0.81%)
Nov 21, 2012 49.35 49.51 49.19 49.31 3,123,374 +0.04(+0.08%)
Nov 20, 2012 49.22 49.37 48.97 49.27 4,671,615 -0.07(-0.14%)
Nov 19, 2012 48.83 49.34 48.57 49.34 5,974,460 +0.98(+2.03%)
Nov 16, 2012 48.92 48.92 48.15 48.36 6,675,996 -0.21(-0.44%)
Nov 15, 2012 48.34 48.61 48.04 48.57 6,041,607 +0.41(+0.86%)
Nov 14, 2012 49.21 49.43 48.00 48.16 5,893,463 -1.07(-2.17%)
Nov 13, 2012 49.25 49.79 49.20 49.23 3,203,154 -0.30(-0.61%)
Nov 12, 2012 49.49 49.75 49.23 49.53 2,679,043 +0.03(+0.07%)
Nov 09, 2012 49.50 49.92 49.28 49.49 5,265,954 -0.23(-0.47%)
Nov 08, 2012 49.71 50.28 49.66 49.73 5,394,077 -0.28(-0.57%)
Nov 07, 2012 50.57 50.57 49.53 50.01 5,643,883 -0.39(-0.77%)
Nov 06, 2012 50.47 50.81 50.14 50.40 5,594,568 +0.08(+0.16%)
Nov 05, 2012 50.38 50.43 50.16 50.31 4,835,871 -0.02(-0.04%)
Nov 02, 2012 50.85 51.03 50.27 50.34 4,611,141 -0.29(-0.57%)
Nov 01, 2012 50.27 50.77 50.04 50.62 5,370,793 +0.45(+0.89%)
Oct 31, 2012 50.31 50.76 50.01 50.18 4,382,232 +0.16(+0.32%)
Oct 26, 2012 50.27 50.02 50.02 50.02 4,444,374 -0.12(-0.25%)
Oct 25, 2012 50.29 50.31 49.92 50.14 4,496,265 +0.05(+0.11%)
Oct 24, 2012 50.67 50.73 50.00 50.09 5,684,376 -0.42(-0.83%)
Oct 23, 2012 50.15 50.79 49.84 50.51 11,984,332 +0.98(+1.98%)
Oct 19, 2012 50.03 50.32 49.26 49.53 7,984,975 -0.90(-1.78%)
Oct 18, 2012 50.22 50.61 50.08 50.42 4,385,133 +0.22(+0.44%)
Oct 17, 2012 50.23 50.31 49.95 50.21 4,253,007 +0.12(+0.25%)
Oct 16, 2012 49.61 50.27 49.53 50.08 4,022,434 +0.36(+0.72%)
Oct 15, 2012 49.46 49.88 49.43 49.73 3,513,748 +0.33(+0.67%)
Oct 12, 2012 49.71 49.90 49.31 49.40 3,409,894 -0.13(-0.26%)
Oct 11, 2012 49.95 50.06 49.50 49.53 4,389,119 +0.03(+0.06%)
Oct 10, 2012 50.58 50.61 49.49 49.50 5,860,896 -0.52(-1.04%)
Oct 09, 2012 50.61 50.69 49.95 50.02 3,399,468 -0.51(-1.00%)
Oct 08, 2012 50.05 50.61 49.84 50.53 4,305,592 +0.45(+0.90%)
Oct 05, 2012 50.22 50.61 49.99 50.08 5,786,615 +0.09(+0.18%)
Oct 04, 2012 50.06 50.45 49.88 49.99 5,646,553 -0.29(-0.57%)
Oct 03, 2012 49.51 50.32 49.34 50.27 7,459,037 +0.94(+1.90%)
Oct 02, 2012 49.51 49.66 49.11 49.34 3,994,696 +0.01(+0.01%)
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.