Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 61.85 62.20 61.49 61.50 4,600,887 -0.43(-0.70%)
Jun 27, 2013 61.88 62.08 61.60 61.93 4,222,311 +0.48(+0.78%)
Jun 26, 2013 61.38 61.81 61.31 61.46 3,223,986 +0.50(+0.82%)
Jun 25, 2013 61.03 61.18 60.65 60.96 3,746,689 +0.32(+0.53%)
Jun 24, 2013 60.43 61.36 60.23 60.64 4,882,679 -0.10(-0.16%)
Jun 21, 2013 60.87 61.06 60.38 60.74 6,577,653 +0.37(+0.61%)
Jun 20, 2013 61.03 61.04 60.01 60.37 5,926,897 -1.05(-1.71%)
Jun 19, 2013 62.24 62.34 61.38 61.42 4,256,426 -0.75(-1.21%)
Jun 18, 2013 61.73 62.45 61.71 62.17 4,101,243 +0.63(+1.03%)
Jun 17, 2013 61.47 61.73 61.13 61.54 4,498,163 +0.45(+0.73%)
Jun 14, 2013 61.32 61.74 60.87 61.09 3,523,283 -0.29(-0.48%)
Jun 13, 2013 60.81 61.50 60.53 61.39 3,208,827 +0.58(+0.95%)
Jun 12, 2013 61.31 61.46 60.55 60.81 3,896,770 -0.10(-0.16%)
Jun 11, 2013 60.97 61.34 60.80 60.91 3,485,307 -0.50(-0.81%)
Jun 10, 2013 61.54 61.56 61.12 61.41 2,956,371 -0.01(-0.02%)
Jun 07, 2013 60.60 61.51 60.52 61.42 5,950,859 +1.14(+1.90%)
Jun 06, 2013 60.24 60.48 59.88 60.28 5,510,278 -0.14(-0.24%)
Jun 05, 2013 60.99 61.09 60.22 60.42 5,844,361 -0.71(-1.16%)
Jun 04, 2013 61.34 61.76 61.00 61.13 4,858,270 -0.21(-0.34%)
Jun 03, 2013 61.07 61.46 60.89 61.34 5,888,721 +0.25(+0.41%)
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%)
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.