Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 69.06 69.87 68.70 69.34 5,966,711 -0.03(-0.04%)
Oct 30, 2013 69.32 69.73 69.18 69.37 5,632,017 -0.02(-0.03%)
Oct 29, 2013 69.04 69.46 68.22 69.39 8,958,089 +0.38(+0.55%)
Oct 28, 2013 67.37 69.72 67.37 69.01 8,375,130 +1.52(+2.26%)
Oct 25, 2013 68.23 68.46 66.46 67.48 7,372,291 +0.79(+1.19%)
Oct 24, 2013 66.47 67.33 66.47 66.69 6,795,405 +0.38(+0.57%)
Oct 23, 2013 66.01 66.37 65.80 66.31 3,759,808 +0.13(+0.19%)
Oct 22, 2013 66.32 66.94 66.10 66.18 4,247,070 -0.01(-0.01%)
Oct 21, 2013 65.71 66.30 65.59 66.19 5,353,791 +0.55(+0.84%)
Oct 18, 2013 65.15 65.64 64.89 65.64 4,489,911 +0.76(+1.17%)
Oct 17, 2013 64.38 64.94 64.25 64.88 2,769,771 +0.42(+0.65%)
Oct 16, 2013 63.92 64.56 63.88 64.46 3,694,273 +0.74(+1.16%)
Oct 15, 2013 63.79 64.62 63.65 63.72 4,454,680 -0.06(-0.09%)
Oct 14, 2013 63.76 64.00 63.63 63.78 3,234,788 -0.29(-0.45%)
Oct 11, 2013 63.67 64.09 63.67 64.07 2,586,806 +0.35(+0.54%)
Oct 10, 2013 63.09 63.75 62.75 63.72 3,599,921 +1.12(+1.78%)
Oct 09, 2013 62.94 62.99 62.43 62.61 3,477,145 -0.16(-0.26%)
Oct 08, 2013 63.44 63.64 62.75 62.77 3,032,816 -0.78(-1.22%)
Oct 07, 2013 63.67 63.90 63.19 63.54 2,409,179 -0.68(-1.07%)
Oct 04, 2013 63.64 64.29 63.27 64.23 3,193,249 +0.64(+1.00%)
Oct 03, 2013 64.29 64.33 63.38 63.59 4,488,382 -0.83(-1.29%)
Oct 02, 2013 64.41 64.54 64.10 64.43 3,611,711 -0.37(-0.57%)
Oct 01, 2013 64.53 64.83 64.49 64.79 2,551,560 +0.30(+0.47%)
Sep 30, 2013 64.01 64.84 63.84 64.49 3,452,245 +0.08(+0.13%)
Sep 27, 2013 64.58 64.73 64.05 64.41 3,386,817 -0.39(-0.60%)
Sep 26, 2013 64.36 64.79 64.28 64.79 3,873,974 +0.56(+0.88%)
Sep 25, 2013 64.36 64.53 63.99 64.23 3,604,391 -0.18(-0.28%)
Sep 24, 2013 64.37 64.93 64.26 64.41 4,079,654 -0.02(-0.03%)
Sep 23, 2013 64.60 64.65 63.78 64.43 4,524,988 -0.18(-0.28%)
Sep 20, 2013 64.74 65.02 64.53 64.62 7,538,874 -0.11(-0.16%)
Sep 19, 2013 64.19 64.97 64.09 64.72 4,449,958 +0.52(+0.80%)
Sep 18, 2013 63.52 64.30 63.35 64.21 5,692,214 +0.76(+1.20%)
Sep 17, 2013 63.26 63.66 62.99 63.45 3,337,670 +0.21(+0.33%)
Sep 16, 2013 63.45 63.81 63.18 63.23 4,946,385 +0.66(+1.05%)
Sep 13, 2013 62.66 62.81 62.42 62.58 2,200,471 +0.05(+0.08%)
Sep 12, 2013 62.72 63.01 62.46 62.53 3,099,838 -0.11(-0.18%)
Sep 11, 2013 62.18 62.75 62.06 62.64 3,915,900 +0.48(+0.77%)
Sep 10, 2013 61.82 62.25 61.73 62.16 3,989,597 +0.66(+1.08%)
Sep 09, 2013 61.35 61.60 61.29 61.50 2,928,810 +0.26(+0.43%)
Sep 06, 2013 61.45 61.67 60.74 61.24 2,637,332 -0.04(-0.06%)
Sep 05, 2013 61.08 61.59 61.02 61.27 2,025,292 +0.18(+0.30%)
Sep 04, 2013 60.75 61.41 60.62 61.09 3,093,267 +0.42(+0.69%)
Sep 03, 2013 60.86 61.05 60.49 60.67 2,821,596 +0.27(+0.44%)
Aug 30, 2013 60.53 60.64 60.12 60.40 3,501,966 -0.09(-0.15%)
Aug 29, 2013 60.33 61.10 60.23 60.50 2,158,828 +0.05(+0.08%)
Aug 28, 2013 60.57 60.76 60.41 60.45 2,783,222 -0.14(-0.23%)
Aug 27, 2013 61.03 61.10 60.42 60.59 4,852,626 -0.96(-1.56%)
Aug 26, 2013 61.51 62.07 61.51 61.55 3,142,607 +0.02(+0.03%)
Aug 23, 2013 61.35 61.72 61.31 61.53 2,563,734 +0.15(+0.24%)
Aug 22, 2013 60.77 61.62 60.69 61.38 4,070,284 +0.61(+1.01%)
Aug 21, 2013 60.88 61.12 60.63 60.76 5,921,750 -0.15(-0.24%)
Aug 20, 2013 60.77 61.23 60.64 60.91 3,124,516 +0.16(+0.26%)
Aug 19, 2013 60.57 60.88 60.52 60.76 3,800,529 +0.02(+0.03%)
Aug 16, 2013 60.59 61.04 60.58 60.74 3,999,450 +0.06(+0.10%)
Aug 15, 2013 60.90 60.93 60.27 60.67 6,766,389 -0.61(-1.00%)
Aug 14, 2013 61.31 61.52 61.21 61.29 3,475,188 -0.18(-0.30%)
Aug 13, 2013 61.57 61.67 61.23 61.47 3,399,724 -0.04(-0.07%)
Aug 12, 2013 61.31 61.62 61.25 61.51 3,083,430 -0.03(-0.05%)
Aug 09, 2013 61.76 61.87 61.36 61.54 2,608,531 -0.22(-0.35%)
Aug 08, 2013 61.80 62.01 61.54 61.76 2,895,546 +0.17(+0.27%)
Aug 07, 2013 61.45 61.66 61.22 61.59 2,910,790 -0.05(-0.08%)
Aug 06, 2013 61.55 62.15 61.48 61.64 3,779,630 +0.06(+0.10%)
Aug 05, 2013 61.41 61.86 61.39 61.57 2,977,261 -0.04(-0.07%)
Aug 02, 2013 61.43 61.66 61.24 61.62 3,223,770 -0.08(-0.14%)
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.