Skip to main content

United Parcel Service (NY: UPS )

148.42 +1.09 (+0.74%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 54.97 55.36 54.82 55.31 5,064,550 +0.60(+1.09%)
Mar 29, 2012 54.63 54.84 54.03 54.71 4,716,344 -0.13(-0.24%)
Mar 28, 2012 54.96 55.10 54.44 54.84 5,336,796 -0.24(-0.44%)
Mar 27, 2012 55.46 55.50 55.05 55.08 4,465,103 -0.12(-0.22%)
Mar 26, 2012 54.99 55.39 54.99 55.20 4,697,455 +0.59(+1.08%)
Mar 23, 2012 54.94 54.98 54.33 54.61 6,127,442 -0.39(-0.71%)
Mar 22, 2012 54.62 55.11 54.46 55.00 5,417,382 -0.16(-0.29%)
Mar 21, 2012 55.09 55.32 54.79 55.16 5,614,335 +0.08(+0.15%)
Mar 20, 2012 55.05 55.31 54.78 55.08 7,498,161 -0.49(-0.89%)
Mar 19, 2012 54.56 56.04 54.39 55.57 17,347,894 +1.85(+3.44%)
Mar 16, 2012 54.08 54.22 53.72 53.72 6,731,173 -0.36(-0.67%)
Mar 15, 2012 53.61 54.11 53.37 54.09 5,774,809 +0.48(+0.89%)
Mar 14, 2012 53.67 53.75 53.45 53.61 5,039,623 -0.09(-0.17%)
Mar 13, 2012 53.29 53.74 53.14 53.70 6,483,986 +0.47(+0.88%)
Mar 12, 2012 53.02 53.30 52.84 53.23 4,733,670 +0.36(+0.69%)
Mar 09, 2012 52.70 53.05 52.37 52.87 4,312,595 +0.30(+0.57%)
Mar 08, 2012 52.26 52.68 52.13 52.57 4,970,070 +0.49(+0.95%)
Mar 07, 2012 51.79 52.18 51.78 52.07 3,725,341 +0.27(+0.52%)
Mar 06, 2012 51.86 52.22 51.65 51.81 4,802,080 -0.49(-0.93%)
Mar 05, 2012 52.44 52.46 52.02 52.29 3,068,592 -0.15(-0.29%)
Mar 02, 2012 52.13 52.76 52.13 52.44 2,908,574 -0.24(-0.46%)
Mar 01, 2012 52.86 52.94 52.48 52.68 5,341,555 -0.07(-0.13%)
Feb 29, 2012 52.66 52.83 52.30 52.75 6,299,096 +0.09(+0.17%)
Feb 28, 2012 52.52 52.82 52.38 52.66 4,683,439 +0.06(+0.12%)
Feb 27, 2012 52.31 52.85 51.96 52.60 5,019,622 +0.19(+0.35%)
Feb 24, 2012 52.48 52.61 52.26 52.41 5,218,161 -0.10(-0.18%)
Feb 23, 2012 52.07 52.61 51.93 52.51 4,405,027 +0.51(+0.97%)
Feb 22, 2012 52.27 52.46 51.94 52.00 4,794,209 -0.34(-0.65%)
Feb 21, 2012 52.73 52.82 52.11 52.35 5,330,296 -0.25(-0.47%)
Feb 17, 2012 52.82 52.96 51.70 52.59 10,370,009 +0.00(+0.00%)
Feb 16, 2012 52.21 52.66 52.11 52.59 5,388,931 +0.41(+0.79%)
Feb 15, 2012 52.59 52.59 51.93 52.18 5,035,141 -0.26(-0.49%)
Feb 14, 2012 52.39 52.52 52.13 52.44 4,291,473 -0.03(-0.06%)
Feb 13, 2012 52.34 52.54 52.04 52.47 4,581,525 +0.32(+0.61%)
Feb 10, 2012 51.75 52.20 51.67 52.15 5,323,695 +0.08(+0.16%)
Feb 09, 2012 52.26 52.39 51.86 52.07 5,659,192 -0.24(-0.45%)
Feb 08, 2012 52.49 52.57 52.19 52.31 4,796,906 -0.25(-0.48%)
Feb 07, 2012 52.07 52.74 51.92 52.56 7,393,048 +0.25(+0.48%)
Feb 06, 2012 52.05 52.39 52.05 52.31 5,767,451 +0.15(+0.29%)
Feb 03, 2012 52.42 52.60 52.12 52.16 6,101,007 +0.22(+0.42%)
Feb 02, 2012 52.35 52.48 51.87 51.94 4,474,585 -0.27(-0.52%)
Feb 01, 2012 51.94 52.49 51.52 52.22 10,742,237 +0.77(+1.49%)
Jan 31, 2012 52.05 52.32 50.90 51.45 10,291,030 -0.34(-0.66%)
Jan 30, 2012 51.38 51.96 51.35 51.79 6,349,832 +0.07(+0.14%)
Jan 27, 2012 51.61 52.03 51.43 51.71 6,299,756 +0.14(+0.26%)
Jan 26, 2012 51.47 51.95 51.39 51.58 5,898,757 +0.15(+0.29%)
Jan 25, 2012 50.84 51.52 50.73 51.43 6,204,837 +0.42(+0.83%)
Jan 24, 2012 50.78 51.07 50.64 51.01 5,260,629 -0.09(-0.17%)
Jan 23, 2012 51.31 51.34 50.79 51.09 4,703,216 -0.20(-0.38%)
Jan 20, 2012 51.22 51.42 51.01 51.29 7,427,039 +0.07(+0.15%)
Jan 19, 2012 50.99 51.40 50.99 51.22 6,931,607 +0.26(+0.51%)
Jan 18, 2012 50.51 51.10 50.39 50.96 6,732,105 +0.50(+0.98%)
Jan 17, 2012 50.76 50.84 50.26 50.46 6,018,669 +0.03(+0.05%)
Jan 13, 2012 49.77 50.51 49.65 50.43 7,382,560 -0.39(-0.78%)
Jan 12, 2012 50.60 50.98 50.60 50.83 4,084,342 +0.09(+0.17%)
Jan 11, 2012 50.31 50.84 50.18 50.74 5,951,560 +0.29(+0.57%)
Jan 10, 2012 50.31 50.83 49.85 50.45 5,594,528 +0.50(+1.01%)
Jan 09, 2012 49.82 49.99 49.53 49.95 5,821,296 -0.02(-0.04%)
Jan 06, 2012 49.73 50.28 49.68 49.97 4,672,283 +0.24(+0.49%)
Jan 05, 2012 49.96 49.99 49.07 49.73 7,447,199 -0.49(-0.98%)
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.