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 (%)
Apr 30, 2013 60.12 60.12 59.58 59.74 6,175,454 -0.30(-0.50%)
Apr 29, 2013 59.69 60.17 59.57 60.04 4,311,852 +0.39(+0.65%)
Apr 26, 2013 59.40 59.84 59.45 59.65 4,694,664 +0.20(+0.34%)
Apr 25, 2013 58.84 59.77 58.58 59.45 6,933,585 +1.34(+2.30%)
Apr 24, 2013 58.32 58.42 57.85 58.11 6,304,310 -0.17(-0.29%)
Apr 23, 2013 58.03 58.45 57.77 58.28 5,358,754 +0.33(+0.58%)
Apr 22, 2013 57.77 58.06 57.23 57.94 4,900,414 +0.19(+0.33%)
Apr 19, 2013 57.54 58.06 57.35 57.76 4,476,179 +0.43(+0.75%)
Apr 18, 2013 57.80 57.89 57.03 57.32 6,019,052 -0.10(-0.18%)
Apr 17, 2013 57.69 57.76 57.13 57.43 4,476,113 -0.49(-0.84%)
Apr 16, 2013 57.67 57.92 57.41 57.92 3,400,248 +0.56(+0.98%)
Apr 15, 2013 58.44 58.52 57.32 57.35 5,284,078 -1.20(-2.06%)
Apr 12, 2013 58.56 58.72 58.37 58.56 3,581,571 -0.13(-0.21%)
Apr 11, 2013 58.92 59.00 58.58 58.68 5,443,363 -0.17(-0.28%)
Apr 10, 2013 58.27 59.03 58.23 58.85 4,954,059 +0.70(+1.21%)
Apr 09, 2013 58.11 58.33 57.74 58.14 4,547,187 +0.22(+0.38%)
Apr 08, 2013 58.17 58.25 57.66 57.92 4,394,194 -0.22(-0.37%)
Apr 05, 2013 57.63 58.21 57.30 58.14 4,356,108 -0.09(-0.16%)
Apr 04, 2013 58.08 58.36 57.95 58.23 3,923,785 +0.24(+0.41%)
Apr 03, 2013 58.47 58.51 57.84 57.99 5,763,741 -0.41(-0.70%)
Apr 02, 2013 58.35 58.70 58.24 58.40 5,938,850 -0.38(-0.65%)
Apr 01, 2013 59.72 59.82 58.69 58.79 4,253,442 -1.00(-1.66%)
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%)
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.