Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 52.65 52.81 52.29 52.74 6,300,539 +0.09(+0.17%)
Feb 28, 2012 52.51 52.81 52.37 52.65 4,684,513 +0.06(+0.12%)
Feb 27, 2012 52.29 52.84 51.95 52.59 5,020,772 +0.19(+0.35%)
Feb 24, 2012 52.46 52.59 52.25 52.40 5,219,357 -0.10(-0.18%)
Feb 23, 2012 52.06 52.60 51.92 52.50 4,406,037 +0.51(+0.97%)
Feb 22, 2012 52.26 52.45 51.93 51.99 4,795,307 -0.34(-0.65%)
Feb 21, 2012 52.72 52.81 52.10 52.33 5,331,518 -0.25(-0.47%)
Feb 17, 2012 52.81 52.94 51.69 52.58 10,372,386 +0.00(+0.00%)
Feb 16, 2012 52.20 52.65 52.10 52.58 5,390,166 +0.41(+0.79%)
Feb 15, 2012 52.58 52.58 51.92 52.17 5,036,295 -0.26(-0.49%)
Feb 14, 2012 52.37 52.50 52.12 52.43 4,292,457 -0.03(-0.06%)
Feb 13, 2012 52.33 52.53 52.03 52.46 4,582,576 +0.32(+0.61%)
Feb 10, 2012 51.74 52.19 51.65 52.14 5,324,915 +0.08(+0.16%)
Feb 09, 2012 52.25 52.37 51.84 52.06 5,660,489 -0.24(-0.46%)
Feb 08, 2012 52.48 52.56 52.18 52.30 4,798,006 -0.25(-0.48%)
Feb 07, 2012 52.05 52.73 51.90 52.55 7,394,742 +0.25(+0.48%)
Feb 06, 2012 52.03 52.38 52.03 52.30 5,768,773 +0.15(+0.29%)
Feb 03, 2012 52.41 52.58 52.11 52.15 6,102,406 +0.22(+0.42%)
Feb 02, 2012 52.34 52.46 51.86 51.93 4,475,611 -0.27(-0.52%)
Feb 01, 2012 51.93 52.48 51.50 52.20 10,744,699 +0.77(+1.49%)
Jan 31, 2012 52.04 52.31 50.89 51.44 10,293,389 -0.34(-0.66%)
Jan 30, 2012 51.37 51.95 51.33 51.78 6,351,287 +0.07(+0.14%)
Jan 27, 2012 51.60 52.02 51.42 51.70 6,301,200 +0.14(+0.26%)
Jan 26, 2012 51.46 51.94 51.37 51.56 5,900,109 +0.15(+0.29%)
Jan 25, 2012 50.83 51.50 50.72 51.42 6,206,259 +0.42(+0.83%)
Jan 24, 2012 50.77 51.06 50.63 50.99 5,261,835 -0.09(-0.17%)
Jan 23, 2012 51.30 51.33 50.78 51.08 4,704,295 -0.20(-0.38%)
Jan 20, 2012 51.20 51.41 50.99 51.28 7,428,742 +0.07(+0.15%)
Jan 19, 2012 50.97 51.39 50.97 51.20 6,933,196 +0.26(+0.51%)
Jan 18, 2012 50.50 51.09 50.38 50.95 6,733,648 +0.50(+0.98%)
Jan 17, 2012 50.75 50.82 50.25 50.45 6,020,049 +0.03(+0.05%)
Jan 13, 2012 49.76 50.50 49.63 50.42 7,384,253 -0.39(-0.78%)
Jan 12, 2012 50.59 50.97 50.59 50.82 4,085,279 +0.09(+0.17%)
Jan 11, 2012 50.30 50.83 50.16 50.73 5,952,925 +0.29(+0.57%)
Jan 10, 2012 50.29 50.82 49.84 50.44 5,595,811 +0.50(+1.01%)
Jan 09, 2012 49.80 49.97 49.52 49.94 5,822,631 -0.02(-0.04%)
Jan 06, 2012 49.72 50.27 49.67 49.96 4,673,354 +0.24(+0.49%)
Jan 05, 2012 49.95 49.97 49.06 49.72 7,448,906 -0.49(-0.98%)
Jan 04, 2012 50.27 50.57 49.99 50.21 5,440,155 +0.44(+0.89%)
Dec 30, 2011 49.99 50.12 49.71 49.76 2,610,001 -0.23(-0.46%)
Dec 29, 2011 49.52 50.06 49.51 49.99 2,832,910 +0.54(+1.10%)
Dec 28, 2011 49.96 50.00 49.29 49.45 3,085,373 -0.52(-1.03%)
Dec 27, 2011 49.91 50.18 49.72 49.97 1,966,159 +0.01(+0.03%)
Dec 23, 2011 49.74 49.96 49.57 49.95 2,750,943 +0.68(+1.38%)
Dec 21, 2011 49.46 49.58 48.89 49.27 4,567,347 -0.06(-0.12%)
Dec 20, 2011 48.82 49.48 48.70 49.33 5,315,645 +1.20(+2.49%)
Dec 19, 2011 48.95 49.16 47.97 48.14 5,493,857 -0.65(-1.34%)
Dec 16, 2011 49.02 49.23 48.52 48.79 10,203,990 +0.14(+0.29%)
Dec 15, 2011 48.76 49.12 48.53 48.65 9,354,336 +0.62(+1.29%)
Dec 14, 2011 48.12 48.55 47.85 48.03 6,934,135 -0.28(-0.58%)
Dec 13, 2011 48.99 49.26 48.04 48.31 8,105,685 -0.54(-1.10%)
Dec 12, 2011 48.84 48.88 48.29 48.85 6,113,251 -0.41(-0.84%)
Dec 09, 2011 49.21 49.39 48.79 49.26 5,503,439 +0.29(+0.60%)
Dec 08, 2011 49.56 49.84 48.82 48.97 8,463,421 -0.88(-1.76%)
Dec 07, 2011 48.76 50.08 48.61 49.84 11,152,691 +1.03(+2.10%)
Dec 06, 2011 49.08 49.12 48.61 48.82 5,101,220 -0.10(-0.21%)
Dec 05, 2011 48.91 49.25 48.62 48.92 7,000,755 +0.60(+1.24%)
Dec 02, 2011 48.79 49.02 48.27 48.32 6,040,979 -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.