Skip to main content

United Parcel Service (NY: UPS )

148.68 +1.35 (+0.92%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 51.08 51.53 50.77 50.94 4,316,594 +0.16(+0.32%)
Oct 26, 2012 51.04 50.78 50.78 50.78 4,377,806 -0.13(-0.25%)
Oct 25, 2012 51.05 51.07 50.68 50.91 4,428,919 +0.06(+0.11%)
Oct 24, 2012 51.44 51.50 50.76 50.85 5,599,234 -0.42(-0.83%)
Oct 23, 2012 50.91 51.56 50.60 51.27 11,804,828 +0.99(+1.98%)
Oct 19, 2012 50.79 51.09 50.01 50.28 7,865,375 -0.91(-1.78%)
Oct 18, 2012 50.98 51.38 50.84 51.19 4,319,451 +0.22(+0.44%)
Oct 17, 2012 50.99 51.07 50.71 50.97 4,189,305 +0.13(+0.25%)
Oct 16, 2012 50.36 51.04 50.28 50.84 3,962,185 +0.36(+0.72%)
Oct 15, 2012 50.21 50.64 50.18 50.48 3,461,118 +0.33(+0.67%)
Oct 12, 2012 50.47 50.66 50.06 50.15 3,358,820 -0.13(-0.26%)
Oct 11, 2012 50.70 50.82 50.25 50.28 4,323,378 +0.03(+0.06%)
Oct 10, 2012 51.34 51.38 50.24 50.25 5,773,110 -0.53(-1.04%)
Oct 09, 2012 51.38 51.46 50.71 50.78 3,348,550 -0.51(-1.00%)
Oct 08, 2012 50.82 51.38 50.59 51.30 4,241,102 +0.46(+0.90%)
Oct 05, 2012 50.98 51.38 50.75 50.84 5,699,942 +0.09(+0.18%)
Oct 04, 2012 50.82 51.21 50.64 50.75 5,561,977 -0.29(-0.57%)
Oct 03, 2012 50.26 51.09 50.09 51.04 7,347,314 +0.95(+1.90%)
Oct 02, 2012 50.26 50.42 49.86 50.09 3,934,863 +0.01(+0.01%)
Oct 01, 2012 50.13 50.70 49.87 50.08 5,448,176 +0.31(+0.61%)
Sep 28, 2012 49.98 50.00 49.55 49.77 4,818,291 -0.31(-0.62%)
Sep 27, 2012 50.02 50.24 49.78 50.09 3,812,096 +0.17(+0.33%)
Sep 26, 2012 50.14 50.25 49.86 49.92 5,648,339 -0.20(-0.40%)
Sep 25, 2012 50.25 51.14 50.09 50.12 10,133,638 +0.03(+0.06%)
Sep 24, 2012 49.92 50.30 49.72 50.09 8,512,138 +0.10(+0.21%)
Sep 21, 2012 50.30 50.73 49.50 49.99 42,177,220 -0.51(-1.01%)
Sep 20, 2012 51.32 51.53 50.32 50.50 11,687,449 -1.15(-2.24%)
Sep 19, 2012 51.55 52.07 51.05 51.65 6,438,621 +0.53(+1.03%)
Sep 18, 2012 51.37 51.65 50.99 51.12 5,427,511 -0.50(-0.97%)
Sep 17, 2012 51.12 51.81 51.07 51.62 6,271,134 +0.38(+0.75%)
Sep 14, 2012 51.88 51.90 51.15 51.24 8,996,291 -0.73(-1.41%)
Sep 13, 2012 51.02 52.33 50.84 51.97 7,068,311 +0.76(+1.48%)
Sep 12, 2012 51.34 51.41 50.71 51.21 5,633,464 +0.07(+0.14%)
Sep 11, 2012 50.72 51.30 50.48 51.14 5,629,313 +0.34(+0.67%)
Sep 10, 2012 50.24 50.98 50.24 50.80 6,848,236 +0.31(+0.62%)
Sep 07, 2012 50.08 50.50 49.99 50.49 6,900,578 +0.46(+0.92%)
Sep 06, 2012 50.17 50.81 49.81 50.03 12,064,754 +0.00(+0.00%)
Sep 05, 2012 50.42 50.61 49.93 50.03 14,641,215 -1.22(-2.39%)
Sep 04, 2012 51.16 51.41 50.98 51.25 6,489,767 -0.08(-0.15%)
Aug 31, 2012 51.51 51.70 51.16 51.33 3,910,553 -0.01(-0.01%)
Aug 30, 2012 51.44 51.57 51.28 51.34 3,719,892 -0.33(-0.65%)
Aug 29, 2012 51.91 51.96 51.62 51.67 4,069,002 -0.67(-1.28%)
Aug 27, 2012 52.70 52.82 52.25 52.34 2,722,382 -0.32(-0.61%)
Aug 24, 2012 52.53 52.76 52.35 52.66 3,239,587 +0.03(+0.05%)
Aug 23, 2012 52.84 53.04 52.35 52.63 3,324,623 -0.32(-0.60%)
Aug 22, 2012 52.85 53.17 52.65 52.95 3,080,741 +0.17(+0.32%)
Aug 21, 2012 53.15 53.47 52.74 52.78 3,929,332 -0.38(-0.71%)
Aug 20, 2012 53.13 53.35 53.01 53.16 3,143,365 -0.03(-0.07%)
Aug 17, 2012 53.33 53.33 53.08 53.19 2,511,024 +0.08(+0.16%)
Aug 16, 2012 52.97 53.33 52.88 53.11 3,096,107 +0.25(+0.47%)
Aug 15, 2012 52.56 53.02 52.45 52.86 3,403,213 +0.28(+0.53%)
Aug 14, 2012 52.77 52.83 52.45 52.58 3,183,143 +0.02(+0.04%)
Aug 13, 2012 52.46 52.58 52.21 52.56 2,352,723 -0.10(-0.20%)
Aug 10, 2012 52.43 52.70 52.19 52.67 3,219,796 +0.19(+0.36%)
Aug 09, 2012 52.24 52.56 51.99 52.48 4,155,488 +0.17(+0.33%)
Aug 08, 2012 52.46 52.54 52.16 52.31 3,276,017 -0.21(-0.41%)
Aug 07, 2012 52.48 52.63 52.32 52.52 3,124,272 +0.32(+0.62%)
Aug 06, 2012 52.45 52.74 52.18 52.20 3,048,902 -0.10(-0.18%)
Aug 03, 2012 52.34 52.81 52.25 52.29 4,120,604 +0.52(+1.01%)
Aug 02, 2012 51.73 51.98 51.13 51.77 4,508,007 -0.10(-0.20%)
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.