Skip to main content

United Parcel Service (NY: UPS )

148.85 +1.52 (+1.03%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 53.60 53.94 53.36 53.53 3,511,330 -0.21(-0.38%)
Apr 27, 2012 53.71 54.11 53.41 53.73 5,134,800 +0.13(+0.24%)
Apr 26, 2012 53.14 53.63 52.44 53.60 11,854,680 -0.96(-1.76%)
Apr 25, 2012 54.76 54.86 54.41 54.56 4,844,050 +0.13(+0.24%)
Apr 24, 2012 54.32 54.90 54.23 54.43 4,196,697 +0.29(+0.54%)
Apr 23, 2012 54.84 54.84 53.75 54.14 6,290,380 -0.85(-1.54%)
Apr 20, 2012 54.79 55.16 54.31 54.99 6,154,622 +0.28(+0.51%)
Apr 19, 2012 55.20 55.24 54.40 54.70 5,068,102 -0.43(-0.78%)
Apr 18, 2012 54.87 55.47 54.76 55.14 5,396,298 +0.13(+0.24%)
Apr 17, 2012 54.68 55.25 54.64 55.01 5,170,359 +0.51(+0.93%)
Apr 16, 2012 54.65 54.72 54.18 54.50 4,689,507 +0.00(+0.00%)
Apr 13, 2012 54.31 54.59 53.86 54.50 5,758,930 +0.10(+0.18%)
Apr 12, 2012 54.07 54.53 53.94 54.40 5,862,793 +0.43(+0.80%)
Apr 11, 2012 54.07 54.45 53.92 53.97 5,836,944 +0.32(+0.59%)
Apr 10, 2012 54.07 54.15 53.45 53.66 6,170,351 -0.59(-1.09%)
Apr 09, 2012 54.36 54.51 54.08 54.25 3,483,421 -0.68(-1.23%)
Apr 05, 2012 54.46 54.97 54.33 54.92 3,487,819 +0.22(+0.40%)
Apr 04, 2012 54.93 55.05 54.55 54.70 3,838,718 -0.45(-0.82%)
Apr 03, 2012 55.34 55.34 54.76 55.16 4,302,236 -0.10(-0.19%)
Apr 02, 2012 55.01 55.47 54.88 55.26 4,349,172 -0.03(-0.06%)
Mar 30, 2012 54.96 55.35 54.81 55.29 5,065,711 +0.60(+1.09%)
Mar 29, 2012 54.62 54.83 54.01 54.70 4,717,425 -0.13(-0.24%)
Mar 28, 2012 54.94 55.09 54.42 54.83 5,338,019 -0.24(-0.44%)
Mar 27, 2012 55.44 55.49 55.03 55.07 4,466,127 -0.12(-0.22%)
Mar 26, 2012 54.98 55.38 54.98 55.19 4,698,532 +0.59(+1.08%)
Mar 23, 2012 54.93 54.97 54.32 54.60 6,128,846 -0.39(-0.71%)
Mar 22, 2012 54.61 55.10 54.44 54.99 5,418,624 -0.16(-0.29%)
Mar 21, 2012 55.07 55.31 54.78 55.15 5,615,622 +0.08(+0.15%)
Mar 20, 2012 55.04 55.29 54.77 55.07 7,499,879 -0.49(-0.89%)
Mar 19, 2012 54.55 56.03 54.38 55.56 17,351,870 +1.85(+3.44%)
Mar 16, 2012 54.07 54.20 53.70 53.71 6,732,716 -0.36(-0.67%)
Mar 15, 2012 53.60 54.10 53.36 54.07 5,776,133 +0.48(+0.89%)
Mar 14, 2012 53.66 53.74 53.44 53.59 5,040,778 -0.09(-0.17%)
Mar 13, 2012 53.27 53.73 53.13 53.68 6,485,472 +0.47(+0.88%)
Mar 12, 2012 53.01 53.29 52.83 53.22 4,734,755 +0.36(+0.69%)
Mar 09, 2012 52.69 53.03 52.36 52.86 4,313,584 +0.30(+0.57%)
Mar 08, 2012 52.25 52.67 52.12 52.55 4,971,209 +0.49(+0.95%)
Mar 07, 2012 51.78 52.17 51.77 52.06 3,726,195 +0.27(+0.52%)
Mar 06, 2012 51.85 52.21 51.64 51.79 4,803,180 -0.49(-0.93%)
Mar 05, 2012 52.43 52.45 52.01 52.28 3,069,295 -0.15(-0.29%)
Mar 02, 2012 52.12 52.75 52.12 52.43 2,909,241 -0.24(-0.46%)
Mar 01, 2012 52.85 52.92 52.46 52.67 5,342,779 -0.07(-0.13%)
Feb 29, 2012 52.65 52.81 52.29 52.74 6,300,539 +0.09(+0.17%)
Feb 28, 2012 52.51 52.81 52.37 52.65 4,684,513 +0.06(+0.12%)
Feb 27, 2012 52.29 52.84 51.95 52.59 5,020,772 +0.19(+0.35%)
Feb 24, 2012 52.46 52.59 52.25 52.40 5,219,357 -0.10(-0.18%)
Feb 23, 2012 52.06 52.60 51.92 52.50 4,406,037 +0.51(+0.97%)
Feb 22, 2012 52.26 52.45 51.93 51.99 4,795,307 -0.34(-0.65%)
Feb 21, 2012 52.72 52.81 52.10 52.33 5,331,518 -0.25(-0.47%)
Feb 17, 2012 52.81 52.94 51.69 52.58 10,372,386 +0.00(+0.00%)
Feb 16, 2012 52.20 52.65 52.10 52.58 5,390,166 +0.41(+0.79%)
Feb 15, 2012 52.58 52.58 51.92 52.17 5,036,295 -0.26(-0.49%)
Feb 14, 2012 52.37 52.50 52.12 52.43 4,292,457 -0.03(-0.06%)
Feb 13, 2012 52.33 52.53 52.03 52.46 4,582,576 +0.32(+0.61%)
Feb 10, 2012 51.74 52.19 51.65 52.14 5,324,915 +0.08(+0.16%)
Feb 09, 2012 52.25 52.37 51.84 52.06 5,660,489 -0.24(-0.46%)
Feb 08, 2012 52.48 52.56 52.18 52.30 4,798,006 -0.25(-0.48%)
Feb 07, 2012 52.05 52.73 51.90 52.55 7,394,742 +0.25(+0.48%)
Feb 06, 2012 52.03 52.38 52.03 52.30 5,768,773 +0.15(+0.29%)
Feb 03, 2012 52.41 52.58 52.11 52.15 6,102,406 +0.22(+0.42%)
Feb 02, 2012 52.34 52.46 51.86 51.93 4,475,611 -0.27(-0.52%)
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.