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 (%)
Mar 28, 2013 59.27 59.80 59.16 59.78 5,028,041 +0.33(+0.55%)
Mar 27, 2013 59.04 59.53 58.91 59.45 3,753,479 +0.27(+0.46%)
Mar 26, 2013 59.05 59.21 58.82 59.18 4,576,518 +0.30(+0.51%)
Mar 25, 2013 59.14 59.17 58.53 58.88 5,863,070 -0.10(-0.18%)
Mar 22, 2013 57.97 59.06 57.95 58.99 6,708,821 +1.22(+2.12%)
Mar 21, 2013 58.31 58.56 57.53 57.76 8,370,719 -0.72(-1.23%)
Mar 20, 2013 58.58 59.13 58.34 58.48 7,594,715 -0.73(-1.23%)
Mar 19, 2013 59.54 59.74 59.03 59.21 5,230,798 -0.24(-0.41%)
Mar 18, 2013 59.02 59.59 58.87 59.45 4,848,537 -0.03(-0.05%)
Mar 15, 2013 59.26 59.61 59.14 59.48 7,213,158 -0.11(-0.19%)
Mar 14, 2013 59.31 59.64 59.28 59.59 4,906,898 +0.31(+0.53%)
Mar 13, 2013 58.83 59.38 58.79 59.28 4,146,479 +0.45(+0.77%)
Mar 12, 2013 59.01 59.12 58.54 58.83 3,597,229 -0.10(-0.18%)
Mar 11, 2013 58.69 59.12 58.69 58.93 4,016,017 +0.17(+0.28%)
Mar 08, 2013 58.95 58.98 58.63 58.76 3,200,196 +0.10(+0.17%)
Mar 07, 2013 58.76 58.91 58.44 58.67 3,455,498 -0.09(-0.15%)
Mar 06, 2013 58.82 58.97 58.60 58.76 4,629,513 +0.25(+0.43%)
Mar 05, 2013 57.92 58.78 57.85 58.51 5,146,169 +0.79(+1.37%)
Mar 04, 2013 57.66 57.73 57.34 57.71 3,935,124 +0.04(+0.07%)
Mar 01, 2013 57.45 57.76 57.26 57.67 3,914,096 +0.15(+0.27%)
Feb 28, 2013 57.73 57.76 57.52 57.52 5,380,843 -0.13(-0.22%)
Feb 27, 2013 56.95 57.82 56.91 57.64 5,769,959 +0.62(+1.09%)
Feb 26, 2013 57.30 57.42 56.73 57.02 5,470,169 +0.00(+0.00%)
Feb 25, 2013 57.96 58.23 57.02 57.02 5,743,363 -0.70(-1.21%)
Feb 22, 2013 57.75 57.89 57.53 57.72 3,440,703 +0.23(+0.40%)
Feb 21, 2013 57.67 57.86 57.25 57.49 7,223,961 -0.40(-0.70%)
Feb 20, 2013 58.47 58.50 57.89 57.89 6,451,191 -0.66(-1.12%)
Feb 19, 2013 57.68 58.63 57.67 58.55 7,879,610 +0.88(+1.53%)
Feb 15, 2013 57.43 58.10 57.19 57.67 7,213,968 +0.55(+0.96%)
Feb 14, 2013 56.78 57.22 56.57 57.12 5,445,258 +0.13(+0.23%)
Feb 13, 2013 56.95 57.12 56.91 56.99 4,239,464 +0.13(+0.23%)
Feb 12, 2013 57.38 57.39 56.80 56.86 5,706,184 -0.26(-0.46%)
Feb 11, 2013 56.72 57.15 56.72 57.12 4,435,333 +0.21(+0.38%)
Feb 08, 2013 56.47 56.97 56.41 56.91 5,508,810 +0.40(+0.71%)
Feb 07, 2013 55.86 56.51 55.73 56.51 6,662,476 +0.61(+1.10%)
Feb 06, 2013 55.55 55.93 55.46 55.89 5,404,735 +0.69(+1.25%)
Feb 04, 2013 54.99 55.44 54.92 55.20 5,897,850 -0.04(-0.08%)
Feb 01, 2013 54.71 55.26 54.57 55.24 7,558,695 +0.47(+0.86%)
Jan 31, 2013 55.09 55.84 54.74 54.77 13,757,269 -1.34(-2.39%)
Jan 30, 2013 56.60 56.76 56.09 56.11 5,613,212 -0.68(-1.19%)
Jan 29, 2013 56.93 56.99 56.67 56.79 5,822,966 -0.21(-0.36%)
Jan 28, 2013 57.07 57.16 56.55 57.00 4,465,891 +0.04(+0.07%)
Jan 25, 2013 56.91 57.17 56.53 56.95 6,096,950 +0.21(+0.38%)
Jan 24, 2013 55.93 56.98 55.82 56.74 9,314,508 +1.24(+2.24%)
Jan 23, 2013 55.51 55.87 55.41 55.50 4,385,559 -0.23(-0.42%)
Jan 22, 2013 55.23 55.73 55.19 55.73 4,791,533 +0.30(+0.54%)
Jan 18, 2013 55.23 55.48 54.79 55.44 8,472,174 +0.32(+0.58%)
Jan 17, 2013 55.13 55.30 54.99 55.12 4,454,250 +0.09(+0.16%)
Jan 16, 2013 54.61 55.06 54.57 55.03 4,369,873 +0.23(+0.42%)
Jan 15, 2013 54.39 54.85 54.39 54.80 5,156,660 +0.06(+0.11%)
Jan 14, 2013 54.34 55.14 54.25 54.74 10,503,039 +0.91(+1.69%)
Jan 11, 2013 54.13 54.18 53.72 53.83 3,364,838 -0.19(-0.36%)
Jan 10, 2013 53.30 54.03 53.19 54.02 6,894,547 +0.83(+1.56%)
Jan 09, 2013 52.71 53.26 52.67 53.19 4,522,216 +0.59(+1.13%)
Jan 08, 2013 52.61 52.80 52.37 52.60 3,843,926 -0.15(-0.28%)
Jan 07, 2013 52.81 52.98 52.65 52.74 4,278,963 -0.15(-0.29%)
Jan 04, 2013 52.85 53.16 52.78 52.89 3,810,167 +0.13(+0.25%)
Jan 03, 2013 52.67 52.86 52.49 52.76 6,557,203 +0.05(+0.09%)
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.