United Parcel Service (NY: UPS )

203.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 72.80 73.83 72.58 73.73 4,694,654 +0.90(+1.24%)
Dec 28, 2012 73.55 73.95 72.81 72.83 2,599,410 -1.08(-1.46%)
Dec 27, 2012 74.16 74.31 73.19 73.91 3,355,087 -0.35(-0.47%)
Dec 26, 2012 74.65 74.84 74.05 74.26 1,916,982 -0.38(-0.51%)
Dec 24, 2012 74.74 74.93 74.39 74.64 1,451,323 -0.20(-0.27%)
Dec 21, 2012 74.60 75.05 74.28 74.84 5,569,095 -0.29(-0.39%)
Dec 20, 2012 75.40 75.56 74.64 75.13 3,631,675 -0.48(-0.64%)
Dec 19, 2012 75.32 76.20 75.11 75.61 6,184,402 +0.56(+0.75%)
Dec 18, 2012 73.31 75.06 73.00 75.05 6,387,083 +1.69(+2.30%)
Dec 17, 2012 73.15 73.40 72.96 73.36 2,950,450 +0.51(+0.70%)
Dec 14, 2012 73.24 73.56 72.72 72.85 2,874,761 -0.50(-0.68%)
Dec 13, 2012 73.50 73.83 73.02 73.35 2,753,660 -0.08(-0.11%)
Dec 12, 2012 73.87 74.05 73.33 73.43 2,749,419 -0.33(-0.45%)
Dec 11, 2012 73.73 74.26 73.34 73.76 3,021,988 +0.08(+0.11%)
Dec 10, 2012 73.12 73.95 73.09 73.68 3,018,204 +0.51(+0.70%)
Dec 07, 2012 73.09 73.48 72.75 73.17 4,098,082 +0.24(+0.33%)
Dec 06, 2012 73.75 73.83 72.64 72.93 4,269,211 -0.57(-0.78%)
Dec 05, 2012 73.15 73.68 72.69 73.50 3,216,063 +0.46(+0.63%)
Dec 04, 2012 72.27 73.37 71.96 73.04 3,832,792 -0.07(-0.10%)
Nov 30, 2012 73.45 73.50 72.69 73.11 3,521,899 -0.45(-0.61%)
Nov 29, 2012 73.00 73.83 72.97 73.56 4,449,056 +0.85(+1.17%)
Nov 28, 2012 72.02 72.74 71.76 72.71 2,523,129 +0.55(+0.76%)
Nov 27, 2012 72.67 72.85 72.11 72.16 2,355,809 -0.42(-0.58%)
Nov 26, 2012 71.83 72.61 71.83 72.58 3,434,045 +0.60(+0.83%)
Nov 23, 2012 71.52 72.08 71.38 71.98 1,594,513 +0.58(+0.81%)
Nov 21, 2012 71.46 71.69 71.23 71.40 2,157,075 +0.06(+0.08%)
Nov 20, 2012 71.27 71.48 70.91 71.34 3,226,326 -0.10(-0.14%)
Nov 19, 2012 70.70 71.44 70.33 71.44 4,126,101 +1.42(+2.03%)
Nov 16, 2012 70.84 70.84 69.72 70.02 4,610,598 -0.31(-0.44%)
Nov 15, 2012 70.00 70.39 69.56 70.33 4,172,474 +0.03(+0.04%)
Nov 14, 2012 71.83 72.15 70.07 70.30 4,037,159 -1.56(-2.17%)
Nov 13, 2012 71.90 72.69 71.82 71.86 2,194,235 -0.44(-0.61%)
Nov 12, 2012 72.24 72.63 71.87 72.30 1,835,207 +0.05(+0.07%)
Nov 09, 2012 72.26 72.87 71.94 72.25 3,607,301 -0.34(-0.47%)
Nov 08, 2012 72.56 73.40 72.50 72.59 3,695,068 -0.41(-0.57%)
Nov 07, 2012 73.82 73.82 72.30 73.00 3,866,191 -0.57(-0.77%)
Nov 06, 2012 73.67 74.18 73.20 73.57 3,832,409 +0.12(+0.16%)
Nov 05, 2012 73.55 73.62 73.23 73.45 3,312,684 -0.03(-0.04%)
Nov 02, 2012 74.23 74.50 73.39 73.48 3,158,739 -0.42(-0.57%)
Nov 01, 2012 73.38 74.12 73.05 73.90 3,679,118 +0.65(+0.89%)
Oct 31, 2012 73.45 74.10 73.00 73.25 3,001,931 +0.23(+0.31%)
Oct 26, 2012 73.39 73.02 73.02 73.02 3,044,500 -0.18(-0.25%)
Oct 25, 2012 73.41 73.44 72.88 73.20 3,080,046 +0.08(+0.11%)
Oct 24, 2012 73.97 74.06 72.99 73.12 3,893,930 -0.61(-0.83%)
Oct 23, 2012 73.21 74.14 72.76 73.73 8,209,546 +1.43(+1.98%)
Oct 19, 2012 73.03 73.46 71.91 72.30 5,469,894 -1.31(-1.78%)
Oct 18, 2012 73.31 73.88 73.11 73.61 3,003,918 +0.32(+0.44%)
Oct 17, 2012 73.32 73.44 72.92 73.29 2,913,409 +0.18(+0.25%)
Oct 16, 2012 72.42 73.39 72.30 73.11 2,755,461 +0.52(+0.72%)
Oct 15, 2012 72.20 72.82 72.15 72.59 2,406,999 +0.48(+0.67%)
Oct 12, 2012 72.57 72.85 71.98 72.11 2,335,857 -0.19(-0.26%)
Oct 11, 2012 72.91 73.08 72.26 72.30 3,006,649 +0.04(+0.06%)
Oct 10, 2012 73.83 73.88 72.24 72.26 4,014,850 -0.76(-1.04%)
Oct 09, 2012 73.88 74.00 72.92 73.02 2,328,715 -0.74(-1.00%)
Oct 08, 2012 73.07 73.88 72.75 73.76 2,949,431 +0.66(+0.90%)
Oct 05, 2012 73.31 73.88 72.98 73.10 3,963,966 +0.13(+0.18%)
Oct 04, 2012 73.08 73.64 72.82 72.97 3,868,020 -0.42(-0.57%)
Oct 03, 2012 72.27 73.46 72.03 73.39 5,109,614 +1.37(+1.90%)
Oct 02, 2012 72.27 72.50 71.69 72.02 2,736,460 +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.