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 (%)
Jan 31, 2013 55.90 56.66 55.55 55.58 13,557,424 -1.36(-2.39%)
Jan 30, 2013 57.44 57.60 56.92 56.94 5,531,672 -0.69(-1.19%)
Jan 29, 2013 57.77 57.83 57.51 57.63 5,738,379 -0.21(-0.36%)
Jan 28, 2013 57.91 58.00 57.38 57.84 4,401,018 +0.04(+0.07%)
Jan 25, 2013 57.75 58.01 57.37 57.79 6,008,383 +0.22(+0.38%)
Jan 24, 2013 56.75 57.82 56.64 57.58 9,179,201 +1.26(+2.24%)
Jan 23, 2013 56.33 56.69 56.23 56.32 4,321,852 -0.24(-0.42%)
Jan 22, 2013 56.04 56.55 56.01 56.55 4,721,929 +0.30(+0.54%)
Jan 18, 2013 56.04 56.29 55.59 56.25 8,349,102 +0.32(+0.58%)
Jan 17, 2013 55.94 56.11 55.80 55.93 4,389,545 +0.09(+0.16%)
Jan 16, 2013 55.41 55.87 55.38 55.84 4,306,394 +0.23(+0.42%)
Jan 15, 2013 55.19 55.66 55.19 55.61 5,081,752 +0.06(+0.11%)
Jan 14, 2013 55.14 55.95 55.05 55.54 10,350,466 +0.93(+1.69%)
Jan 11, 2013 54.93 54.98 54.51 54.62 3,315,959 -0.20(-0.36%)
Jan 10, 2013 54.09 54.83 53.97 54.82 6,794,393 +0.84(+1.56%)
Jan 09, 2013 53.48 54.04 53.45 53.97 4,456,524 +0.60(+1.13%)
Jan 08, 2013 53.39 53.57 53.14 53.37 3,788,087 -0.15(-0.28%)
Jan 07, 2013 53.59 53.76 53.43 53.52 4,216,804 -0.15(-0.29%)
Jan 04, 2013 53.63 53.94 53.56 53.67 3,754,819 +0.13(+0.25%)
Jan 03, 2013 53.45 53.64 53.26 53.54 6,461,950 +0.05(+0.09%)
Jan 02, 2013 53.13 53.49 51.68 53.49 6,863,501 +1.81(+3.50%)
Dec 31, 2012 51.03 51.75 50.88 51.68 6,697,425 +0.63(+1.24%)
Dec 28, 2012 51.56 51.84 51.04 51.05 3,708,336 -0.76(-1.46%)
Dec 27, 2012 51.98 52.09 51.31 51.81 4,786,390 -0.25(-0.47%)
Dec 26, 2012 52.33 52.46 51.91 52.05 2,734,779 -0.27(-0.51%)
Dec 24, 2012 52.39 52.52 52.14 52.32 2,070,467 -0.14(-0.27%)
Dec 21, 2012 52.29 52.61 52.07 52.46 7,944,909 -0.20(-0.39%)
Dec 20, 2012 52.85 52.96 52.32 52.66 5,180,972 -0.34(-0.64%)
Dec 19, 2012 52.80 53.41 52.65 53.00 8,822,710 +0.39(+0.75%)
Dec 18, 2012 51.39 52.61 51.17 52.61 9,111,856 +1.18(+2.30%)
Dec 17, 2012 51.28 51.45 51.14 51.42 4,209,132 +0.36(+0.70%)
Dec 14, 2012 51.34 51.56 50.97 51.07 4,101,153 -0.35(-0.68%)
Dec 13, 2012 51.52 51.76 51.18 51.42 3,928,390 -0.06(-0.11%)
Dec 12, 2012 51.78 51.91 51.40 51.47 3,922,340 -0.23(-0.45%)
Dec 11, 2012 51.68 52.05 51.41 51.70 4,311,189 +0.06(+0.11%)
Dec 10, 2012 51.25 51.84 51.23 51.65 4,305,790 +0.36(+0.70%)
Dec 07, 2012 51.23 51.51 51.00 51.29 5,846,352 +0.17(+0.33%)
Dec 06, 2012 51.70 51.75 50.92 51.12 6,090,485 -0.40(-0.78%)
Dec 05, 2012 51.28 51.64 50.95 51.52 4,588,057 +0.32(+0.63%)
Dec 04, 2012 50.66 51.43 50.44 51.20 5,467,887 -0.05(-0.10%)
Nov 30, 2012 51.49 51.52 50.95 51.25 5,024,365 -0.32(-0.61%)
Nov 29, 2012 51.17 51.75 51.15 51.56 6,347,053 +0.60(+1.17%)
Nov 28, 2012 50.48 50.99 50.30 50.97 3,599,513 +0.39(+0.76%)
Nov 27, 2012 50.94 51.07 50.55 50.58 3,360,813 -0.29(-0.58%)
Nov 26, 2012 50.35 50.90 50.35 50.88 4,899,032 +0.42(+0.83%)
Nov 23, 2012 50.13 50.53 50.03 50.46 2,274,743 +0.41(+0.81%)
Nov 21, 2012 50.09 50.25 49.93 50.05 3,077,298 +0.04(+0.08%)
Nov 20, 2012 49.96 50.10 49.71 50.01 4,602,698 -0.07(-0.14%)
Nov 19, 2012 49.56 50.08 49.30 50.08 5,886,324 +1.00(+2.03%)
Nov 16, 2012 49.66 49.66 48.87 49.08 6,577,510 -0.22(-0.44%)
Nov 15, 2012 49.07 49.34 48.76 49.30 5,952,480 +0.42(+0.86%)
Nov 14, 2012 49.94 50.17 48.72 48.88 5,806,520 -1.09(-2.17%)
Nov 13, 2012 49.99 50.54 49.94 49.96 3,155,899 -0.31(-0.61%)
Nov 12, 2012 50.23 50.50 49.97 50.27 2,639,521 +0.03(+0.07%)
Nov 09, 2012 50.24 50.67 50.02 50.23 5,188,268 -0.24(-0.47%)
Nov 08, 2012 50.45 51.03 50.41 50.47 5,314,501 -0.29(-0.57%)
Nov 07, 2012 51.33 51.33 50.27 50.76 5,560,622 -0.39(-0.77%)
Nov 06, 2012 51.22 51.58 50.89 51.15 5,512,034 +0.08(+0.16%)
Nov 05, 2012 51.14 51.18 50.92 51.07 4,764,530 -0.02(-0.04%)
Nov 02, 2012 51.61 51.80 51.03 51.09 4,543,116 -0.29(-0.57%)
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.