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 (%)
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%)
Oct 01, 2012 49.38 49.94 49.12 49.33 5,531,021 +0.30(+0.61%)
Sep 28, 2012 49.23 49.25 48.81 49.03 4,891,558 -0.31(-0.62%)
Sep 27, 2012 49.27 49.49 49.03 49.34 3,870,062 +0.16(+0.33%)
Sep 26, 2012 49.39 49.50 49.11 49.17 5,734,227 -0.20(-0.40%)
Sep 25, 2012 49.49 50.37 49.34 49.37 10,287,730 +0.03(+0.06%)
Sep 24, 2012 49.17 49.55 48.98 49.34 8,641,574 +0.10(+0.21%)
Sep 21, 2012 49.55 49.97 48.76 49.24 42,818,564 -0.50(-1.01%)
Sep 20, 2012 50.55 50.76 49.57 49.74 11,865,168 -1.14(-2.24%)
Sep 19, 2012 50.77 51.29 50.28 50.88 6,536,527 +0.52(+1.03%)
Sep 18, 2012 50.60 50.88 50.22 50.36 5,510,042 -0.49(-0.97%)
Sep 17, 2012 50.36 51.03 50.31 50.85 6,366,493 +0.38(+0.75%)
Sep 14, 2012 51.10 51.13 50.38 50.47 9,133,089 -0.72(-1.41%)
Sep 13, 2012 50.26 51.55 50.08 51.19 7,175,791 +0.75(+1.48%)
Sep 12, 2012 50.58 50.64 49.95 50.45 5,719,127 +0.07(+0.14%)
Sep 11, 2012 49.96 50.53 49.73 50.38 5,714,912 +0.34(+0.67%)
Sep 10, 2012 49.49 50.22 49.49 50.04 6,952,370 +0.31(+0.62%)
Sep 07, 2012 49.33 49.74 49.24 49.73 7,005,508 +0.45(+0.92%)
Sep 06, 2012 49.42 50.05 49.06 49.28 12,248,211 +0.00(+0.00%)
Sep 05, 2012 49.66 49.85 49.18 49.28 14,863,849 -1.21(-2.39%)
Sep 04, 2012 50.40 50.64 50.21 50.49 6,588,451 -0.08(-0.15%)
Aug 31, 2012 50.74 50.93 50.40 50.56 3,970,017 -0.01(-0.01%)
Aug 30, 2012 50.67 50.80 50.51 50.57 3,776,457 -0.33(-0.65%)
Aug 29, 2012 51.13 51.18 50.85 50.90 4,130,875 -0.66(-1.28%)
Aug 27, 2012 51.91 52.03 51.47 51.55 2,763,779 -0.32(-0.61%)
Aug 24, 2012 51.74 51.97 51.57 51.87 3,288,849 +0.03(+0.05%)
Aug 23, 2012 52.05 52.25 51.56 51.84 3,375,177 -0.32(-0.60%)
Aug 22, 2012 52.05 52.38 51.86 52.16 3,127,587 +0.16(+0.32%)
Aug 21, 2012 52.36 52.66 51.95 51.99 3,989,082 -0.37(-0.71%)
Aug 20, 2012 52.34 52.55 52.21 52.36 3,191,163 -0.03(-0.07%)
Aug 17, 2012 52.53 52.53 52.29 52.40 2,549,207 +0.08(+0.16%)
Aug 16, 2012 52.18 52.53 52.09 52.32 3,143,186 +0.25(+0.47%)
Aug 15, 2012 51.77 52.23 51.67 52.07 3,454,962 +0.27(+0.52%)
Aug 14, 2012 51.98 52.03 51.67 51.80 3,231,546 +0.02(+0.04%)
Aug 13, 2012 51.67 51.79 51.43 51.78 2,388,498 -0.10(-0.20%)
Aug 10, 2012 51.65 51.91 51.41 51.88 3,268,756 +0.18(+0.36%)
Aug 09, 2012 51.46 51.77 51.21 51.69 4,218,676 +0.17(+0.33%)
Aug 08, 2012 51.67 51.75 51.38 51.52 3,325,831 -0.21(-0.41%)
Aug 07, 2012 51.69 51.84 51.53 51.74 3,171,779 +0.32(+0.62%)
Aug 06, 2012 51.67 51.95 51.40 51.42 3,095,263 -0.10(-0.18%)
Aug 03, 2012 51.56 52.01 51.46 51.51 4,183,262 +0.52(+1.01%)
Aug 02, 2012 50.95 51.20 50.36 50.99 4,576,555 -0.10(-0.20%)
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.