Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 51.04 51.76 50.89 51.69 6,695,890 +0.63(+1.24%)
Dec 28, 2012 51.57 51.85 51.05 51.06 3,707,486 -0.76(-1.46%)
Dec 27, 2012 52.00 52.10 51.32 51.82 4,785,293 -0.25(-0.47%)
Dec 26, 2012 52.34 52.47 51.92 52.07 2,734,152 -0.27(-0.51%)
Dec 24, 2012 52.40 52.54 52.16 52.33 2,069,992 -0.14(-0.27%)
Dec 21, 2012 52.30 52.62 52.08 52.47 7,943,088 -0.20(-0.39%)
Dec 20, 2012 52.86 52.98 52.33 52.68 5,179,785 -0.34(-0.64%)
Dec 19, 2012 52.81 53.43 52.66 53.01 8,820,688 +0.39(+0.75%)
Dec 18, 2012 51.40 52.63 51.18 52.62 9,109,768 +1.18(+2.30%)
Dec 17, 2012 51.29 51.46 51.15 51.43 4,208,167 +0.36(+0.70%)
Dec 14, 2012 51.35 51.57 50.99 51.08 4,100,213 -0.35(-0.68%)
Dec 13, 2012 51.53 51.77 51.20 51.43 3,927,489 -0.06(-0.11%)
Dec 12, 2012 51.79 51.92 51.41 51.48 3,921,441 -0.23(-0.45%)
Dec 11, 2012 51.69 52.07 51.42 51.72 4,310,200 +0.06(+0.11%)
Dec 10, 2012 51.27 51.85 51.25 51.66 4,304,803 +0.36(+0.70%)
Dec 07, 2012 51.25 51.52 51.01 51.30 5,845,012 +0.17(+0.33%)
Dec 06, 2012 51.71 51.76 50.93 51.13 6,089,089 -0.40(-0.78%)
Dec 05, 2012 51.29 51.66 50.96 51.53 4,587,006 +0.32(+0.63%)
Dec 04, 2012 50.67 51.44 50.45 51.21 5,466,634 -0.05(-0.10%)
Nov 30, 2012 51.50 51.53 50.96 51.26 5,023,213 -0.32(-0.61%)
Nov 29, 2012 51.18 51.76 51.16 51.57 6,345,599 +0.60(+1.17%)
Nov 28, 2012 50.49 51.00 50.31 50.98 3,598,688 +0.39(+0.76%)
Nov 27, 2012 50.95 51.08 50.56 50.59 3,360,043 -0.29(-0.58%)
Nov 26, 2012 50.36 50.91 50.36 50.89 4,897,909 +0.42(+0.83%)
Nov 23, 2012 50.14 50.54 50.05 50.47 2,274,221 +0.41(+0.81%)
Nov 21, 2012 50.10 50.26 49.94 50.06 3,076,592 +0.04(+0.08%)
Nov 20, 2012 49.97 50.12 49.72 50.02 4,601,644 -0.07(-0.14%)
Nov 19, 2012 49.57 50.09 49.31 50.09 5,884,975 +1.00(+2.03%)
Nov 16, 2012 49.67 49.67 48.88 49.09 6,576,003 -0.22(-0.44%)
Nov 15, 2012 49.08 49.35 48.77 49.31 5,951,115 +0.42(+0.86%)
Nov 14, 2012 49.95 50.18 48.73 48.89 5,805,189 -1.09(-2.17%)
Nov 13, 2012 50.00 50.55 49.95 49.97 3,155,176 -0.31(-0.61%)
Nov 12, 2012 50.24 50.51 49.98 50.28 2,638,916 +0.03(+0.07%)
Nov 09, 2012 50.25 50.68 50.03 50.25 5,187,079 -0.24(-0.47%)
Nov 08, 2012 50.46 51.05 50.42 50.48 5,313,283 -0.29(-0.57%)
Nov 07, 2012 51.34 51.34 50.28 50.77 5,559,347 -0.39(-0.77%)
Nov 06, 2012 51.23 51.59 50.91 51.16 5,510,771 +0.08(+0.16%)
Nov 05, 2012 51.15 51.20 50.93 51.08 4,763,438 -0.02(-0.04%)
Nov 02, 2012 51.62 51.81 51.04 51.10 4,542,074 -0.29(-0.57%)
Nov 01, 2012 51.03 51.55 50.80 51.39 5,290,348 +0.45(+0.89%)
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%)
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.