United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 86.32 86.78 85.87 85.90 4,083,833 -0.46(-0.53%)
May 30, 2013 86.41 86.77 86.31 86.36 2,882,527 +0.02(+0.02%)
May 29, 2013 86.35 86.61 86.06 86.34 3,306,269 -0.41(-0.47%)
May 28, 2013 87.23 87.50 86.36 86.75 4,191,347 -0.08(-0.09%)
May 24, 2013 86.72 86.90 86.38 86.83 3,587,328 -0.48(-0.55%)
May 23, 2013 87.60 87.81 87.00 87.31 5,157,373 -0.83(-0.94%)
May 22, 2013 88.73 89.54 87.77 88.14 4,191,632 -0.64(-0.72%)
May 21, 2013 88.55 89.42 88.51 88.78 2,907,221 +0.23(+0.26%)
May 20, 2013 88.62 88.85 88.35 88.55 2,640,300 -0.15(-0.17%)
May 17, 2013 87.96 88.74 87.87 88.70 3,440,743 +0.85(+0.97%)
May 16, 2013 88.39 88.65 87.70 87.85 3,115,700 -0.75(-0.85%)
May 15, 2013 88.34 88.69 88.10 88.60 3,534,471 +0.56(+0.64%)
May 13, 2013 88.14 88.38 87.80 88.04 1,858,653 -0.30(-0.34%)
May 10, 2013 88.16 88.83 88.11 88.34 2,605,323 +0.11(+0.12%)
May 09, 2013 88.50 89.00 88.03 88.23 4,936,958 -0.80(-0.90%)
May 08, 2013 88.39 89.96 87.84 89.03 6,309,078 +0.37(+0.42%)
May 07, 2013 87.43 88.95 87.31 88.66 4,853,788 +1.62(+1.86%)
May 06, 2013 86.13 87.55 86.07 87.04 3,259,018 +0.95(+1.10%)
May 03, 2013 85.93 86.45 85.33 86.09 3,471,637 +0.76(+0.89%)
May 02, 2013 84.83 85.45 84.80 85.33 3,566,645 +0.51(+0.60%)
May 01, 2013 85.82 85.90 84.65 84.82 3,372,954 -1.02(-1.19%)
Apr 30, 2013 86.39 86.39 85.61 85.84 4,297,682 -0.43(-0.50%)
Apr 29, 2013 85.77 86.46 85.60 86.27 3,000,746 +0.56(+0.65%)
Apr 26, 2013 85.36 85.98 85.42 85.71 3,267,156 +0.29(+0.34%)
Apr 25, 2013 84.55 85.88 84.18 85.42 4,825,288 +1.92(+2.30%)
Apr 24, 2013 83.80 83.94 83.12 83.50 4,387,357 -0.24(-0.29%)
Apr 23, 2013 83.38 83.99 83.01 83.74 3,729,316 +0.48(+0.58%)
Apr 22, 2013 83.01 83.43 82.24 83.26 3,410,344 +0.27(+0.33%)
Apr 19, 2013 82.68 83.43 82.41 82.99 3,115,106 +0.62(+0.75%)
Apr 18, 2013 83.05 83.19 81.95 82.37 4,188,837 -0.15(-0.18%)
Apr 17, 2013 82.89 83.00 82.09 82.52 3,115,060 -0.70(-0.84%)
Apr 16, 2013 82.87 83.23 82.50 83.22 2,366,334 +0.81(+0.98%)
Apr 15, 2013 83.97 84.09 82.37 82.41 3,677,347 -1.73(-2.06%)
Apr 12, 2013 84.15 84.38 83.88 84.14 2,492,522 -0.18(-0.21%)
Apr 11, 2013 84.66 84.78 84.17 84.32 3,788,198 -0.24(-0.28%)
Apr 10, 2013 83.73 84.82 83.67 84.56 3,447,677 +1.01(+1.21%)
Apr 09, 2013 83.50 83.82 82.97 83.55 3,164,523 +0.32(+0.38%)
Apr 08, 2013 83.59 83.70 82.85 83.23 3,058,050 -0.31(-0.37%)
Apr 05, 2013 82.81 83.64 82.33 83.54 3,031,545 -0.13(-0.16%)
Apr 04, 2013 83.46 83.86 83.27 83.67 2,730,679 +0.34(+0.41%)
Apr 03, 2013 84.01 84.08 83.11 83.33 4,011,159 -0.59(-0.70%)
Apr 02, 2013 83.84 84.35 83.68 83.92 4,133,022 -0.55(-0.65%)
Apr 01, 2013 85.81 85.95 84.33 84.47 2,960,097 -1.43(-1.66%)
Mar 28, 2013 85.16 85.93 85.01 85.90 3,499,163 +0.47(+0.55%)
Mar 27, 2013 84.84 85.54 84.65 85.43 2,612,158 +0.39(+0.46%)
Mar 26, 2013 84.85 85.08 84.52 85.04 3,184,935 +0.43(+0.51%)
Mar 25, 2013 84.98 85.03 84.11 84.61 4,080,285 -0.15(-0.18%)
Mar 22, 2013 83.30 84.86 83.27 84.76 4,668,868 +1.76(+2.12%)
Mar 21, 2013 83.79 84.15 82.67 83.00 5,825,432 -1.03(-1.23%)
Mar 20, 2013 84.17 84.96 83.83 84.03 5,285,388 -1.05(-1.23%)
Mar 19, 2013 85.56 85.85 84.82 85.08 3,640,268 -0.35(-0.41%)
Mar 18, 2013 84.81 85.62 84.59 85.43 3,374,241 -0.04(-0.05%)
Mar 15, 2013 85.15 85.66 84.98 85.47 5,019,851 -0.16(-0.19%)
Mar 14, 2013 85.22 85.70 85.18 85.63 3,414,856 +0.45(+0.53%)
Mar 13, 2013 84.53 85.32 84.48 85.18 2,885,658 +0.65(+0.77%)
Mar 12, 2013 84.80 84.95 84.12 84.53 2,503,419 -0.15(-0.18%)
Mar 11, 2013 84.33 84.95 84.33 84.68 2,794,866 +0.24(+0.28%)
Mar 08, 2013 84.70 84.75 84.24 84.44 2,227,112 +0.14(+0.17%)
Mar 07, 2013 84.44 84.65 83.98 84.30 2,404,784 -0.13(-0.15%)
Mar 06, 2013 84.52 84.74 84.21 84.43 3,221,816 +0.36(+0.43%)
Mar 05, 2013 83.23 84.46 83.12 84.07 3,581,372 +1.14(+1.37%)
Mar 04, 2013 82.85 82.95 82.40 82.93 2,738,570 +0.06(+0.07%)
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.