Skip to main content

United Parcel Service (NY: UPS )

147.88 +0.55 (+0.37%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 64.95 65.80 64.78 65.44 3,402,097 +0.09(+0.13%)
Sep 27, 2013 65.53 65.68 65.00 65.35 3,337,619 -0.39(-0.60%)
Sep 26, 2013 65.30 65.75 65.23 65.75 3,817,699 +0.57(+0.88%)
Sep 25, 2013 65.31 65.48 64.93 65.18 3,552,033 -0.19(-0.28%)
Sep 24, 2013 65.32 65.88 65.20 65.36 4,020,392 -0.02(-0.03%)
Sep 23, 2013 65.55 65.60 64.72 65.38 4,459,257 -0.19(-0.28%)
Sep 20, 2013 65.69 65.98 65.48 65.57 7,429,362 -0.11(-0.16%)
Sep 19, 2013 65.14 65.93 65.04 65.68 4,385,317 +0.52(+0.80%)
Sep 18, 2013 64.45 65.25 64.28 65.15 5,609,527 +0.77(+1.20%)
Sep 17, 2013 64.19 64.60 63.92 64.38 3,289,186 +0.21(+0.33%)
Sep 16, 2013 64.39 64.75 64.12 64.17 4,874,532 +0.67(+1.05%)
Sep 13, 2013 63.58 63.74 63.34 63.50 2,168,506 +0.05(+0.08%)
Sep 12, 2013 63.64 63.94 63.39 63.45 3,054,809 -0.11(-0.18%)
Sep 11, 2013 63.09 63.68 62.98 63.56 3,859,016 +0.49(+0.77%)
Sep 10, 2013 62.73 63.17 62.64 63.08 3,931,643 +0.67(+1.08%)
Sep 09, 2013 62.25 62.50 62.20 62.40 2,886,265 +0.27(+0.43%)
Sep 06, 2013 62.35 62.58 61.64 62.14 2,599,022 -0.04(-0.06%)
Sep 05, 2013 61.98 62.50 61.92 62.17 1,995,872 +0.19(+0.30%)
Sep 04, 2013 61.64 62.31 61.51 61.99 3,048,333 +0.42(+0.69%)
Sep 03, 2013 61.76 61.95 61.38 61.57 2,780,609 +0.27(+0.44%)
Aug 30, 2013 61.42 61.54 61.01 61.29 3,451,096 -0.09(-0.15%)
Aug 29, 2013 61.22 62.00 61.12 61.39 2,127,469 +0.05(+0.08%)
Aug 28, 2013 61.46 61.66 61.30 61.34 2,742,792 -0.14(-0.23%)
Aug 27, 2013 61.93 62.00 61.31 61.48 4,782,136 -0.97(-1.56%)
Aug 26, 2013 62.42 62.98 62.42 62.45 3,096,957 +0.02(+0.03%)
Aug 23, 2013 62.25 62.63 62.22 62.43 2,526,492 +0.15(+0.24%)
Aug 22, 2013 61.67 62.53 61.59 62.28 4,011,158 +0.62(+1.01%)
Aug 21, 2013 61.78 62.02 61.52 61.66 5,835,729 -0.15(-0.24%)
Aug 20, 2013 61.67 62.13 61.53 61.81 3,079,128 +0.16(+0.26%)
Aug 19, 2013 61.46 61.77 61.41 61.65 3,745,322 +0.02(+0.03%)
Aug 16, 2013 61.48 61.94 61.47 61.63 3,941,353 +0.06(+0.10%)
Aug 15, 2013 61.80 61.82 61.16 61.57 6,668,099 -0.62(-1.00%)
Aug 14, 2013 62.21 62.43 62.11 62.19 3,424,706 -0.18(-0.30%)
Aug 13, 2013 62.48 62.58 62.13 62.37 3,350,338 -0.04(-0.07%)
Aug 12, 2013 62.21 62.53 62.15 62.42 3,038,639 -0.03(-0.05%)
Aug 09, 2013 62.67 62.78 62.27 62.45 2,570,639 -0.22(-0.35%)
Aug 08, 2013 62.71 62.92 62.45 62.67 2,853,484 +0.17(+0.27%)
Aug 07, 2013 62.35 62.57 62.13 62.49 2,868,507 -0.05(-0.08%)
Aug 06, 2013 62.45 63.07 62.39 62.54 3,724,725 +0.06(+0.10%)
Aug 05, 2013 62.32 62.77 62.30 62.48 2,934,013 -0.04(-0.07%)
Aug 02, 2013 62.33 62.57 62.15 62.52 3,176,941 -0.09(-0.14%)
Aug 01, 2013 62.13 62.93 62.13 62.61 4,150,739 +0.88(+1.43%)
Jul 31, 2013 61.43 62.32 61.43 61.73 4,761,814 +0.28(+0.45%)
Jul 30, 2013 61.82 62.03 61.37 61.45 4,487,738 -0.28(-0.46%)
Jul 29, 2013 61.69 61.90 61.61 61.73 3,917,584 -0.13(-0.21%)
Jul 26, 2013 61.47 61.95 61.34 61.86 3,967,341 +0.11(+0.18%)
Jul 25, 2013 61.81 62.00 61.37 61.75 4,486,381 -0.11(-0.17%)
Jul 24, 2013 62.47 62.62 61.80 61.85 5,231,569 -0.38(-0.61%)
Jul 23, 2013 62.37 62.58 61.62 62.23 4,417,570 -0.07(-0.11%)
Jul 22, 2013 62.59 62.67 62.16 62.30 4,142,790 -0.33(-0.53%)
Jul 19, 2013 62.52 62.64 62.15 62.64 4,465,449 +0.16(+0.26%)
Jul 18, 2013 61.67 62.80 61.60 62.47 6,683,122 +0.88(+1.43%)
Jul 17, 2013 61.46 61.72 61.34 61.59 3,900,662 +0.45(+0.73%)
Jul 16, 2013 60.80 61.20 60.62 61.14 5,839,058 +0.36(+0.58%)
Jul 15, 2013 60.90 61.38 60.77 60.79 8,710,130 -0.46(-0.74%)
Jul 12, 2013 61.58 62.22 60.79 61.24 21,565,552 -3.79(-5.83%)
Jul 11, 2013 64.89 65.27 64.76 65.03 4,846,669 +0.86(+1.34%)
Jul 10, 2013 63.74 64.74 63.59 64.17 5,126,634 +0.36(+0.57%)
Jul 09, 2013 63.04 64.74 63.04 63.81 7,952,267 +0.98(+1.56%)
Jul 08, 2013 62.58 63.14 62.47 62.83 4,011,107 +0.58(+0.93%)
Jul 05, 2013 61.64 62.38 61.61 62.25 2,810,188 +0.98(+1.60%)
Jul 03, 2013 61.40 61.50 61.04 61.27 1,720,128 -0.32(-0.52%)
Jul 02, 2013 61.78 62.21 61.35 61.59 2,992,386 -0.31(-0.51%)
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.