United Parcel Service (NY: UPS )

205.30 USD -3.17 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 82.55 82.99 82.28 82.87 2,723,936 +0.22(+0.27%)
Feb 28, 2013 82.96 82.99 82.65 82.65 3,744,689 -0.18(-0.22%)
Feb 27, 2013 81.84 83.09 81.78 82.83 4,015,486 +0.89(+1.09%)
Feb 26, 2013 82.33 82.51 81.51 81.94 3,806,853 +0.00(+0.00%)
Feb 25, 2013 83.28 83.67 81.94 81.94 3,996,977 -1.00(-1.21%)
Feb 22, 2013 82.99 83.19 82.67 82.94 2,394,488 +0.33(+0.40%)
Feb 21, 2013 82.87 83.14 82.27 82.61 5,027,369 -1.20(-1.43%)
Feb 20, 2013 84.64 84.69 83.81 83.81 4,456,363 -0.95(-1.12%)
Feb 19, 2013 83.50 84.87 83.48 84.76 5,443,088 +1.28(+1.53%)
Feb 15, 2013 83.14 84.11 82.79 83.48 4,983,275 +0.79(+0.96%)
Feb 14, 2013 82.19 82.83 81.89 82.69 3,761,483 +0.19(+0.23%)
Feb 13, 2013 82.44 82.69 82.39 82.50 2,928,543 +0.19(+0.23%)
Feb 12, 2013 83.07 83.08 82.23 82.31 3,941,726 -0.38(-0.46%)
Feb 11, 2013 82.11 82.73 82.11 82.69 3,063,846 +0.31(+0.38%)
Feb 08, 2013 81.75 82.46 81.66 82.38 3,805,384 +0.58(+0.71%)
Feb 07, 2013 80.86 81.81 80.67 81.80 4,602,315 +0.89(+1.10%)
Feb 06, 2013 80.42 80.96 80.28 80.91 3,733,491 +1.00(+1.25%)
Feb 04, 2013 79.61 80.25 79.51 79.91 4,074,125 -0.06(-0.08%)
Feb 01, 2013 79.20 80.00 79.00 79.97 5,221,406 +0.68(+0.86%)
Jan 31, 2013 79.75 80.83 79.25 79.29 9,503,266 -1.94(-2.39%)
Jan 30, 2013 81.94 82.17 81.20 81.23 3,877,503 -0.98(-1.19%)
Jan 29, 2013 82.42 82.50 82.04 82.21 4,022,397 -0.30(-0.36%)
Jan 28, 2013 82.62 82.75 81.86 82.51 3,084,955 +0.06(+0.07%)
Jan 25, 2013 82.39 82.76 81.84 82.45 4,211,660 +0.31(+0.38%)
Jan 24, 2013 80.96 82.49 80.80 82.14 6,434,289 +1.80(+2.24%)
Jan 23, 2013 80.36 80.88 80.22 80.34 3,029,463 -0.34(-0.42%)
Jan 22, 2013 79.95 80.68 79.90 80.68 3,309,902 +0.43(+0.54%)
Jan 18, 2013 79.95 80.31 79.31 80.25 5,852,420 +0.46(+0.58%)
Jan 17, 2013 79.81 80.05 79.60 79.79 3,076,913 +0.13(+0.16%)
Jan 16, 2013 79.05 79.71 79.00 79.66 3,018,627 +0.33(+0.42%)
Jan 15, 2013 78.74 79.40 78.73 79.33 3,562,125 +0.09(+0.11%)
Jan 14, 2013 78.66 79.82 78.54 79.24 7,255,304 +1.32(+1.69%)
Jan 11, 2013 78.36 78.43 77.77 77.92 2,324,368 -0.28(-0.36%)
Jan 10, 2013 77.16 78.22 77.00 78.20 4,762,625 +1.20(+1.56%)
Jan 09, 2013 76.30 77.10 76.25 77.00 3,123,863 +0.86(+1.13%)
Jan 08, 2013 76.16 76.43 75.81 76.14 2,655,313 -0.21(-0.28%)
Jan 07, 2013 76.45 76.69 76.22 76.35 2,955,828 -0.22(-0.29%)
Jan 04, 2013 76.51 76.96 76.41 76.57 2,631,993 +0.19(+0.25%)
Jan 03, 2013 76.25 76.52 75.98 76.38 4,529,594 +0.07(+0.09%)
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.