United Parcel Service (NY: UPS )

206.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 77.42 78.76 77.28 78.76 4,823,867 +1.65(+2.14%)
Jun 28, 2012 76.56 77.28 75.88 77.11 2,512,221 +0.32(+0.42%)
Jun 27, 2012 76.30 76.93 76.30 76.79 1,942,535 +0.43(+0.56%)
Jun 26, 2012 76.43 76.72 75.62 76.36 2,309,868 -0.08(-0.10%)
Jun 25, 2012 77.04 77.13 76.10 76.44 2,557,402 -1.27(-1.63%)
Jun 22, 2012 77.27 77.94 76.79 77.71 3,836,887 +0.61(+0.79%)
Jun 21, 2012 78.49 78.60 77.02 77.10 3,709,457 -1.07(-1.37%)
Jun 20, 2012 78.31 78.46 77.50 78.17 2,577,613 +0.01(+0.01%)
Jun 19, 2012 77.65 78.50 77.65 78.16 2,814,500 +0.37(+0.48%)
Jun 18, 2012 77.41 78.12 77.07 77.79 3,083,430 +0.26(+0.34%)
Jun 15, 2012 77.99 78.05 77.18 77.53 4,580,953 +0.16(+0.21%)
Jun 14, 2012 76.45 77.83 76.34 77.37 3,693,375 +1.10(+1.44%)
Jun 13, 2012 76.09 76.81 75.73 76.27 2,298,423 +0.08(+0.10%)
Jun 12, 2012 76.15 76.31 75.45 76.19 3,416,833 +0.36(+0.47%)
Jun 11, 2012 77.01 77.12 75.71 75.83 2,316,722 -0.80(-1.04%)
Jun 08, 2012 75.42 76.65 75.42 76.63 3,563,086 +1.16(+1.54%)
Jun 07, 2012 75.47 76.10 75.24 75.47 3,996,999 +0.49(+0.65%)
Jun 06, 2012 73.05 74.98 73.05 74.98 4,085,372 +2.18(+2.99%)
Jun 05, 2012 72.70 73.05 72.15 72.80 2,762,433 -0.19(-0.26%)
Jun 04, 2012 73.36 73.56 72.56 72.99 3,604,986 -0.26(-0.35%)
Jun 01, 2012 74.00 74.21 73.13 73.25 4,814,253 -1.69(-2.26%)
May 31, 2012 74.64 75.26 73.61 74.94 4,674,438 +0.33(+0.44%)
May 30, 2012 75.18 75.47 74.51 74.61 3,140,649 -0.90(-1.19%)
May 29, 2012 75.39 76.07 75.11 75.51 2,343,266 +0.57(+0.76%)
May 25, 2012 75.67 75.67 74.72 74.94 1,998,600 -0.24(-0.32%)
May 24, 2012 75.22 75.77 74.57 75.18 3,607,004 +0.18(+0.24%)
May 23, 2012 74.27 75.20 73.56 75.00 4,455,435 +0.24(+0.32%)
May 22, 2012 74.59 75.30 74.29 74.76 3,662,408 +0.12(+0.16%)
May 21, 2012 74.29 74.82 74.03 74.64 3,591,082 +0.61(+0.82%)
May 18, 2012 75.16 75.34 73.86 74.03 4,986,664 -0.78(-1.04%)
May 17, 2012 75.94 76.13 74.78 74.81 3,099,215 -1.11(-1.46%)
May 16, 2012 76.33 76.94 75.90 75.92 3,047,706 -0.16(-0.21%)
May 15, 2012 76.01 76.78 75.86 76.08 3,022,033 -0.13(-0.17%)
May 14, 2012 75.94 76.85 75.66 76.21 2,629,604 -0.22(-0.29%)
May 11, 2012 76.37 77.08 76.29 76.43 2,529,775 -0.18(-0.23%)
May 10, 2012 77.47 77.72 76.49 76.61 2,984,897 -0.54(-0.70%)
May 09, 2012 77.20 77.57 76.71 77.15 3,985,499 -0.51(-0.66%)
May 08, 2012 77.53 77.94 77.41 77.66 6,463,582 -0.14(-0.18%)
May 07, 2012 77.35 78.37 77.23 77.80 2,953,828 +0.07(+0.09%)
May 04, 2012 77.90 78.25 77.24 77.73 3,991,464 -0.34(-0.44%)
May 03, 2012 78.48 78.64 78.06 78.07 3,025,408 -0.35(-0.45%)
May 02, 2012 78.27 78.62 78.06 78.42 4,227,726 -0.05(-0.06%)
May 01, 2012 78.14 78.91 77.96 78.47 3,313,767 +0.33(+0.42%)
Apr 30, 2012 78.25 78.75 77.90 78.14 2,405,285 -0.30(-0.38%)
Apr 27, 2012 78.41 78.99 77.97 78.44 3,517,373 +0.19(+0.24%)
Apr 26, 2012 77.58 78.29 76.56 78.25 8,120,536 -1.40(-1.76%)
Apr 25, 2012 79.94 80.09 79.43 79.65 3,318,207 +0.19(+0.24%)
Apr 24, 2012 79.30 80.14 79.16 79.46 2,874,766 +0.43(+0.54%)
Apr 23, 2012 80.06 80.06 78.47 79.03 4,308,953 -1.24(-1.54%)
Apr 20, 2012 79.99 80.53 79.29 80.27 4,215,958 +0.41(+0.51%)
Apr 19, 2012 80.58 80.64 79.41 79.86 3,471,684 -0.63(-0.78%)
Apr 18, 2012 80.10 80.97 79.94 80.49 3,696,501 +0.19(+0.24%)
Apr 17, 2012 79.83 80.65 79.77 80.30 3,541,731 +0.74(+0.93%)
Apr 16, 2012 79.78 79.88 79.10 79.56 3,212,344 +0.00(+0.00%)
Apr 13, 2012 79.29 79.70 78.62 79.56 3,944,906 +0.14(+0.18%)
Apr 12, 2012 78.94 79.61 78.74 79.42 4,016,053 +0.63(+0.80%)
Apr 11, 2012 78.93 79.49 78.72 78.79 3,998,346 +0.46(+0.59%)
Apr 10, 2012 78.93 79.05 78.03 78.33 4,226,732 -0.86(-1.09%)
Apr 09, 2012 79.35 79.57 78.95 79.19 2,386,167 -0.99(-1.23%)
Apr 05, 2012 79.50 80.25 79.32 80.18 2,389,180 +0.32(+0.40%)
Apr 04, 2012 80.19 80.37 79.63 79.86 2,629,548 -0.66(-0.82%)
Apr 03, 2012 80.79 80.79 79.94 80.52 2,947,061 -0.15(-0.19%)
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.