Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 60.95 61.29 60.60 60.61 4,668,706 -0.43(-0.70%)
Jun 27, 2013 60.98 61.18 60.70 61.03 4,284,550 +0.47(+0.78%)
Jun 26, 2013 60.49 60.91 60.42 60.56 3,271,509 +0.49(+0.82%)
Jun 25, 2013 60.14 60.29 59.77 60.07 3,801,917 +0.32(+0.53%)
Jun 24, 2013 59.55 60.47 59.36 59.76 4,954,652 -0.10(-0.16%)
Jun 21, 2013 59.98 60.17 59.51 59.86 6,674,611 +0.36(+0.61%)
Jun 20, 2013 60.14 60.16 59.13 59.49 6,014,263 -1.04(-1.71%)
Jun 19, 2013 61.33 61.43 60.49 60.53 4,319,168 -0.74(-1.21%)
Jun 18, 2013 60.83 61.54 60.81 61.27 4,161,697 +0.62(+1.03%)
Jun 17, 2013 60.58 60.83 60.24 60.65 4,564,468 +0.44(+0.73%)
Jun 14, 2013 60.43 60.84 59.98 60.21 3,575,218 -0.29(-0.47%)
Jun 13, 2013 59.93 60.61 59.65 60.49 3,256,127 +0.57(+0.95%)
Jun 12, 2013 60.42 60.56 59.67 59.93 3,954,211 -0.10(-0.16%)
Jun 11, 2013 60.09 60.44 59.92 60.02 3,536,682 -0.49(-0.81%)
Jun 10, 2013 60.65 60.67 60.23 60.52 2,999,950 -0.01(-0.02%)
Jun 07, 2013 59.72 60.62 59.64 60.53 6,038,578 +1.13(+1.90%)
Jun 06, 2013 59.37 59.60 59.01 59.40 5,591,502 -0.14(-0.24%)
Jun 05, 2013 60.11 60.21 59.34 59.54 5,930,510 -0.70(-1.16%)
Jun 04, 2013 60.44 60.86 60.11 60.24 4,929,884 -0.20(-0.34%)
Jun 03, 2013 60.18 60.56 60.00 60.44 5,975,523 +0.25(+0.41%)
May 31, 2013 60.49 60.82 60.18 60.20 5,827,301 -0.32(-0.53%)
May 30, 2013 60.56 60.81 60.49 60.52 4,113,134 +0.01(+0.02%)
May 29, 2013 60.52 60.70 60.31 60.51 4,717,780 -0.29(-0.47%)
May 28, 2013 61.13 61.32 60.53 60.80 5,980,715 -0.06(-0.09%)
May 24, 2013 60.77 60.90 60.54 60.85 5,118,828 -0.34(-0.55%)
May 23, 2013 61.39 61.54 60.97 61.19 7,359,156 -0.58(-0.94%)
May 22, 2013 62.18 62.75 61.51 61.77 5,981,121 -0.45(-0.72%)
May 21, 2013 62.06 62.67 62.03 62.22 4,148,370 +0.16(+0.26%)
May 20, 2013 62.11 62.27 61.92 62.06 3,767,495 -0.11(-0.17%)
May 17, 2013 61.64 62.19 61.58 62.16 4,909,663 +0.60(+0.97%)
May 16, 2013 61.94 62.13 61.46 61.57 4,445,853 -0.53(-0.85%)
May 15, 2013 61.91 62.15 61.74 62.09 5,043,405 +0.39(+0.64%)
May 13, 2013 61.77 61.94 61.53 61.70 2,652,148 -0.21(-0.34%)
May 10, 2013 61.78 62.25 61.75 61.91 3,717,586 +0.08(+0.12%)
May 09, 2013 62.02 62.37 61.69 61.83 7,044,641 -0.13(-0.20%)
May 08, 2013 61.51 62.61 61.13 61.96 9,065,683 +0.26(+0.42%)
May 07, 2013 60.85 61.90 60.76 61.70 6,974,537 +1.13(+1.86%)
May 06, 2013 59.94 60.93 59.90 60.57 4,682,970 +0.66(+1.10%)
May 03, 2013 59.80 60.16 59.38 59.91 4,988,488 +0.53(+0.89%)
May 02, 2013 59.04 59.47 59.01 59.38 5,125,007 +0.35(+0.60%)
May 01, 2013 59.72 59.78 58.91 59.03 4,846,688 -0.71(-1.19%)
Apr 30, 2013 60.12 60.12 59.58 59.74 6,175,454 -0.30(-0.50%)
Apr 29, 2013 59.69 60.17 59.57 60.04 4,311,852 +0.39(+0.65%)
Apr 26, 2013 59.40 59.84 59.45 59.65 4,694,664 +0.20(+0.34%)
Apr 25, 2013 58.84 59.77 58.58 59.45 6,933,585 +1.34(+2.30%)
Apr 24, 2013 58.32 58.42 57.85 58.11 6,304,310 -0.17(-0.29%)
Apr 23, 2013 58.03 58.45 57.77 58.28 5,358,754 +0.33(+0.58%)
Apr 22, 2013 57.77 58.06 57.23 57.94 4,900,414 +0.19(+0.33%)
Apr 19, 2013 57.54 58.06 57.35 57.76 4,476,179 +0.43(+0.75%)
Apr 18, 2013 57.80 57.89 57.03 57.32 6,019,052 -0.10(-0.18%)
Apr 17, 2013 57.69 57.76 57.13 57.43 4,476,113 -0.49(-0.84%)
Apr 16, 2013 57.67 57.92 57.41 57.92 3,400,248 +0.56(+0.98%)
Apr 15, 2013 58.44 58.52 57.32 57.35 5,284,078 -1.20(-2.06%)
Apr 12, 2013 58.56 58.72 58.37 58.56 3,581,571 -0.13(-0.21%)
Apr 11, 2013 58.92 59.00 58.58 58.68 5,443,363 -0.17(-0.28%)
Apr 10, 2013 58.27 59.03 58.23 58.85 4,954,059 +0.70(+1.21%)
Apr 09, 2013 58.11 58.33 57.74 58.14 4,547,187 +0.22(+0.38%)
Apr 08, 2013 58.17 58.25 57.66 57.92 4,394,194 -0.22(-0.37%)
Apr 05, 2013 57.63 58.21 57.30 58.14 4,356,108 -0.09(-0.16%)
Apr 04, 2013 58.08 58.36 57.95 58.23 3,923,785 +0.24(+0.41%)
Apr 03, 2013 58.47 58.51 57.84 57.99 5,763,741 -0.41(-0.70%)
Apr 02, 2013 58.35 58.70 58.24 58.40 5,938,850 -0.38(-0.65%)
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.