Skip to main content

United Parcel Service (NY: UPS )

147.67 +0.34 (+0.23%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 61.39 61.71 61.07 61.09 5,742,651 -0.33(-0.53%)
May 30, 2013 61.45 61.71 61.38 61.41 4,053,385 +0.01(+0.02%)
May 29, 2013 61.41 61.59 61.20 61.40 4,649,247 -0.29(-0.47%)
May 28, 2013 62.03 62.22 61.42 61.69 5,893,836 -0.06(-0.09%)
May 24, 2013 61.67 61.80 61.43 61.75 5,044,470 -0.34(-0.55%)
May 23, 2013 62.30 62.45 61.87 62.09 7,252,254 -0.59(-0.94%)
May 22, 2013 63.10 63.67 62.42 62.68 5,894,237 -0.46(-0.72%)
May 21, 2013 62.97 63.59 62.94 63.14 4,088,109 +0.16(+0.26%)
May 20, 2013 63.02 63.18 62.83 62.97 3,712,767 -0.11(-0.17%)
May 17, 2013 62.55 63.11 62.49 63.08 4,838,343 +0.60(+0.97%)
May 16, 2013 62.86 63.04 62.37 62.47 4,381,271 -0.53(-0.85%)
May 15, 2013 62.82 63.07 62.65 63.01 4,970,143 +0.40(+0.64%)
May 13, 2013 62.68 62.85 62.44 62.61 2,613,622 -0.21(-0.34%)
May 10, 2013 62.69 63.17 62.66 62.82 3,663,583 +0.08(+0.12%)
May 09, 2013 62.94 63.29 62.60 62.74 6,942,308 -0.13(-0.20%)
May 08, 2013 62.42 63.53 62.03 62.87 8,933,990 +0.26(+0.42%)
May 07, 2013 61.74 62.82 61.66 62.61 6,873,222 +1.14(+1.86%)
May 06, 2013 60.82 61.83 60.78 61.47 4,614,943 +0.67(+1.10%)
May 03, 2013 60.68 61.05 60.26 60.80 4,916,023 +0.54(+0.89%)
May 02, 2013 59.91 60.34 59.88 60.26 5,050,559 +0.36(+0.60%)
May 01, 2013 60.61 60.66 59.78 59.90 4,776,282 -0.72(-1.19%)
Apr 30, 2013 61.01 61.01 60.46 60.62 6,085,746 -0.30(-0.50%)
Apr 29, 2013 60.57 61.06 60.45 60.92 4,249,216 +0.40(+0.65%)
Apr 26, 2013 60.28 60.72 60.32 60.53 4,626,467 +0.20(+0.34%)
Apr 25, 2013 59.71 60.65 59.45 60.32 6,832,864 +1.36(+2.30%)
Apr 24, 2013 59.18 59.28 58.70 58.97 6,212,731 -0.17(-0.29%)
Apr 23, 2013 58.88 59.31 58.62 59.14 5,280,910 +0.34(+0.58%)
Apr 22, 2013 58.62 58.92 58.08 58.80 4,829,228 +0.19(+0.33%)
Apr 19, 2013 58.39 58.92 58.20 58.61 4,411,156 +0.44(+0.75%)
Apr 18, 2013 58.65 58.75 57.87 58.17 5,931,616 -0.11(-0.18%)
Apr 17, 2013 58.54 58.61 57.97 58.27 4,411,091 -0.49(-0.84%)
Apr 16, 2013 58.52 58.78 58.26 58.77 3,350,855 +0.57(+0.98%)
Apr 15, 2013 59.30 59.38 58.17 58.20 5,207,319 -1.22(-2.06%)
Apr 12, 2013 59.43 59.59 59.24 59.42 3,529,543 -0.13(-0.21%)
Apr 11, 2013 59.79 59.87 59.44 59.55 5,364,290 -0.17(-0.28%)
Apr 10, 2013 59.13 59.90 59.09 59.72 4,882,094 +0.71(+1.21%)
Apr 09, 2013 58.97 59.19 58.59 59.00 4,481,133 +0.23(+0.38%)
Apr 08, 2013 59.03 59.11 58.51 58.78 4,330,361 -0.22(-0.37%)
Apr 05, 2013 58.48 59.07 58.14 58.99 4,292,829 -0.09(-0.16%)
Apr 04, 2013 58.94 59.22 58.80 59.09 3,866,786 +0.24(+0.41%)
Apr 03, 2013 59.33 59.38 58.69 58.85 5,680,014 -0.42(-0.70%)
Apr 02, 2013 59.21 59.56 59.09 59.26 5,852,579 -0.39(-0.65%)
Apr 01, 2013 60.60 60.70 59.55 59.65 4,191,655 -1.01(-1.66%)
Mar 28, 2013 60.14 60.68 60.03 60.66 4,955,001 +0.33(+0.55%)
Mar 27, 2013 59.91 60.41 59.78 60.33 3,698,954 +0.28(+0.46%)
Mar 26, 2013 59.92 60.08 59.69 60.05 4,510,037 +0.30(+0.51%)
Mar 25, 2013 60.01 60.05 59.40 59.75 5,777,901 -0.11(-0.18%)
Mar 22, 2013 58.83 59.93 58.80 59.86 6,611,365 +1.24(+2.12%)
Mar 21, 2013 59.17 59.43 58.38 58.61 8,249,122 -0.73(-1.23%)
Mar 20, 2013 59.44 60.00 59.20 59.34 7,484,391 -0.74(-1.23%)
Mar 19, 2013 60.42 60.62 59.90 60.08 5,154,813 -0.25(-0.41%)
Mar 18, 2013 59.89 60.46 59.74 60.33 4,778,105 -0.03(-0.05%)
Mar 15, 2013 60.13 60.49 60.01 60.36 7,108,376 -0.11(-0.19%)
Mar 14, 2013 60.18 60.52 60.15 60.47 4,835,618 +0.32(+0.53%)
Mar 13, 2013 59.69 60.25 59.66 60.15 4,086,245 +0.46(+0.77%)
Mar 12, 2013 59.88 59.99 59.40 59.69 3,544,974 -0.11(-0.18%)
Mar 11, 2013 59.55 59.99 59.55 59.80 3,957,679 +0.17(+0.28%)
Mar 08, 2013 59.81 59.85 59.49 59.63 3,153,709 +0.10(+0.17%)
Mar 07, 2013 59.63 59.78 59.31 59.53 3,405,302 -0.09(-0.15%)
Mar 06, 2013 59.69 59.84 59.47 59.62 4,562,263 +0.25(+0.43%)
Mar 05, 2013 58.78 59.64 58.70 59.37 5,071,413 +0.80(+1.37%)
Mar 04, 2013 58.51 58.58 58.19 58.56 3,877,961 +0.04(+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.