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 (%)
Aug 30, 2013 61.44 61.55 61.02 61.31 3,450,305 -0.09(-0.15%)
Aug 29, 2013 61.24 62.02 61.14 61.40 2,126,981 +0.05(+0.08%)
Aug 28, 2013 61.47 61.67 61.32 61.35 2,742,164 -0.14(-0.23%)
Aug 27, 2013 61.95 62.02 61.32 61.49 4,781,040 -0.97(-1.56%)
Aug 26, 2013 62.43 63.00 62.43 62.47 3,096,247 +0.02(+0.03%)
Aug 23, 2013 62.27 62.64 62.23 62.45 2,525,913 +0.15(+0.24%)
Aug 22, 2013 61.68 62.54 61.60 62.30 4,010,239 +0.62(+1.01%)
Aug 21, 2013 61.80 62.04 61.54 61.67 5,834,392 -0.15(-0.24%)
Aug 20, 2013 61.68 62.15 61.54 61.82 3,078,423 +0.16(+0.26%)
Aug 19, 2013 61.47 61.79 61.42 61.67 3,744,464 +0.02(+0.03%)
Aug 16, 2013 61.49 61.96 61.49 61.64 3,940,450 +0.06(+0.10%)
Aug 15, 2013 61.82 61.84 61.17 61.58 6,666,571 -0.62(-1.00%)
Aug 14, 2013 62.22 62.45 62.13 62.20 3,423,921 -0.18(-0.30%)
Aug 13, 2013 62.50 62.59 62.15 62.39 3,349,570 -0.04(-0.07%)
Aug 12, 2013 62.22 62.54 62.17 62.43 3,037,942 -0.03(-0.05%)
Aug 09, 2013 62.68 62.79 62.28 62.46 2,570,049 -0.22(-0.35%)
Aug 08, 2013 62.72 62.94 62.46 62.68 2,852,830 +0.17(+0.27%)
Aug 07, 2013 62.37 62.58 62.14 62.51 2,867,849 -0.05(-0.08%)
Aug 06, 2013 62.47 63.09 62.40 62.56 3,723,872 +0.06(+0.10%)
Aug 05, 2013 62.33 62.79 62.31 62.50 2,933,340 -0.04(-0.07%)
Aug 02, 2013 62.35 62.59 62.16 62.54 3,176,212 -0.09(-0.14%)
Aug 01, 2013 62.15 62.94 62.14 62.62 4,149,788 +0.88(+1.43%)
Jul 31, 2013 61.44 62.34 61.44 61.74 4,760,723 +0.28(+0.45%)
Jul 30, 2013 61.83 62.04 61.39 61.46 4,486,709 -0.28(-0.46%)
Jul 29, 2013 61.71 61.92 61.62 61.75 3,916,687 -0.13(-0.21%)
Jul 26, 2013 61.49 61.96 61.35 61.88 3,966,432 +0.11(+0.18%)
Jul 25, 2013 61.82 62.02 61.39 61.76 4,485,352 -0.11(-0.17%)
Jul 24, 2013 62.49 62.64 61.81 61.87 5,230,370 -0.38(-0.61%)
Jul 23, 2013 62.39 62.59 61.63 62.25 4,416,558 -0.07(-0.11%)
Jul 22, 2013 62.61 62.69 62.18 62.32 4,141,841 -0.33(-0.53%)
Jul 19, 2013 62.53 62.66 62.16 62.65 4,464,426 +0.16(+0.26%)
Jul 18, 2013 61.68 62.82 61.61 62.49 6,681,590 +0.88(+1.43%)
Jul 17, 2013 61.47 61.73 61.35 61.61 3,899,768 +0.45(+0.73%)
Jul 16, 2013 60.82 61.21 60.64 61.16 5,837,720 +0.36(+0.59%)
Jul 15, 2013 60.91 61.39 60.78 60.80 8,708,134 -0.46(-0.74%)
Jul 12, 2013 61.59 62.24 60.81 61.26 21,560,610 -3.79(-5.83%)
Jul 11, 2013 64.91 65.28 64.77 65.05 4,845,559 +0.86(+1.34%)
Jul 10, 2013 63.75 64.75 63.60 64.19 5,125,459 +0.36(+0.57%)
Jul 09, 2013 63.05 64.76 63.05 63.83 7,950,445 +0.98(+1.56%)
Jul 08, 2013 62.59 63.15 62.49 62.84 4,010,188 +0.58(+0.93%)
Jul 05, 2013 61.66 62.40 61.62 62.27 2,809,544 +0.98(+1.60%)
Jul 03, 2013 61.41 61.51 61.06 61.29 1,719,733 -0.32(-0.52%)
Jul 02, 2013 61.80 62.22 61.36 61.61 2,991,701 -0.31(-0.51%)
Jul 01, 2013 61.83 62.35 61.79 61.92 3,594,158 +0.41(+0.66%)
Jun 28, 2013 61.86 62.21 61.51 61.51 4,599,832 -0.43(-0.70%)
Jun 27, 2013 61.90 62.10 61.61 61.95 4,221,343 +0.48(+0.78%)
Jun 26, 2013 61.39 61.83 61.32 61.47 3,223,247 +0.50(+0.82%)
Jun 25, 2013 61.04 61.19 60.67 60.97 3,745,830 +0.32(+0.53%)
Jun 24, 2013 60.45 61.38 60.25 60.65 4,881,560 -0.10(-0.16%)
Jun 21, 2013 60.88 61.07 60.40 60.75 6,576,146 +0.37(+0.61%)
Jun 20, 2013 61.04 61.06 60.02 60.38 5,925,539 -1.05(-1.71%)
Jun 19, 2013 62.25 62.35 61.39 61.44 4,255,451 -0.75(-1.21%)
Jun 18, 2013 61.74 62.47 61.72 62.19 4,100,303 +0.63(+1.03%)
Jun 17, 2013 61.49 61.74 61.14 61.56 4,497,132 +0.45(+0.73%)
Jun 14, 2013 61.34 61.75 60.88 61.11 3,522,475 -0.29(-0.47%)
Jun 13, 2013 60.82 61.51 60.54 61.40 3,208,092 +0.58(+0.95%)
Jun 12, 2013 61.33 61.47 60.56 60.82 3,895,877 -0.10(-0.16%)
Jun 11, 2013 60.99 61.35 60.82 60.92 3,484,508 -0.50(-0.81%)
Jun 10, 2013 61.56 61.58 61.13 61.42 2,955,693 -0.01(-0.02%)
Jun 07, 2013 60.61 61.53 60.53 61.44 5,949,495 +1.15(+1.90%)
Jun 06, 2013 60.25 60.50 59.89 60.29 5,509,015 -0.14(-0.24%)
Jun 05, 2013 61.01 61.11 60.23 60.43 5,843,021 -0.71(-1.16%)
Jun 04, 2013 61.35 61.77 61.01 61.14 4,857,157 -0.21(-0.34%)
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.