United Parcel Service (NY: UPS )

204.99 USD +1.18 (+0.58%)
Streaming Delayed Price Updated: 12:42 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 71.87 71.89 71.25 71.57 3,350,831 -0.45(-0.62%)
Sep 27, 2012 71.92 72.24 71.58 72.02 2,651,083 +0.24(+0.33%)
Sep 26, 2012 72.10 72.26 71.69 71.78 3,928,079 -0.29(-0.40%)
Sep 25, 2012 72.25 73.53 72.03 72.07 7,047,334 +0.04(+0.06%)
Sep 24, 2012 71.78 72.33 71.50 72.03 5,919,679 +0.15(+0.21%)
Sep 21, 2012 72.33 72.94 71.18 71.88 29,331,712 -0.73(-1.01%)
Sep 20, 2012 73.79 74.10 72.36 72.61 8,127,916 -1.66(-2.24%)
Sep 19, 2012 74.12 74.87 73.40 74.27 4,477,673 +0.76(+1.03%)
Sep 18, 2012 73.87 74.27 73.32 73.51 3,774,507 -0.72(-0.97%)
Sep 17, 2012 73.51 74.50 73.44 74.23 4,361,196 +0.55(+0.75%)
Sep 14, 2012 74.60 74.64 73.55 73.68 6,256,378 -1.05(-1.41%)
Sep 13, 2012 73.37 75.25 73.10 74.73 4,915,584 +1.09(+1.48%)
Sep 12, 2012 73.83 73.93 72.92 73.64 3,917,735 +0.10(+0.14%)
Sep 11, 2012 72.93 73.77 72.59 73.54 3,914,848 +0.49(+0.67%)
Sep 10, 2012 72.24 73.31 72.24 73.05 4,762,535 +0.45(+0.62%)
Sep 07, 2012 72.01 72.61 71.88 72.60 4,798,936 +0.66(+0.92%)
Sep 06, 2012 72.14 73.06 71.62 71.94 8,390,309 +0.00(+0.00%)
Sep 05, 2012 72.50 72.77 71.79 71.94 10,182,082 -1.76(-2.39%)
Sep 04, 2012 73.57 73.92 73.30 73.70 4,513,242 -0.11(-0.15%)
Aug 31, 2012 74.07 74.35 73.57 73.81 2,719,554 -0.01(-0.01%)
Aug 30, 2012 73.97 74.16 73.74 73.82 2,586,961 -0.48(-0.65%)
Aug 29, 2012 74.64 74.72 74.23 74.30 2,829,746 -0.96(-1.28%)
Aug 27, 2012 75.78 75.95 75.13 75.26 1,893,253 -0.46(-0.61%)
Aug 24, 2012 75.53 75.87 75.28 75.72 2,252,938 +0.04(+0.05%)
Aug 23, 2012 75.98 76.27 75.27 75.68 2,312,075 -0.46(-0.60%)
Aug 22, 2012 75.99 76.46 75.71 76.14 2,142,470 +0.24(+0.32%)
Aug 21, 2012 76.43 76.88 75.83 75.90 2,732,614 -0.54(-0.71%)
Aug 20, 2012 76.40 76.72 76.22 76.44 2,186,021 -0.05(-0.07%)
Aug 17, 2012 76.69 76.69 76.33 76.49 1,746,266 +0.12(+0.16%)
Aug 16, 2012 76.17 76.69 76.04 76.37 2,153,156 -0.21(-0.27%)
Aug 15, 2012 76.14 76.81 75.99 76.58 2,349,114 +0.40(+0.53%)
Aug 14, 2012 76.45 76.53 75.99 76.18 2,197,208 +0.03(+0.04%)
Aug 13, 2012 76.00 76.17 75.64 76.15 1,623,999 -0.15(-0.20%)
Aug 10, 2012 75.96 76.35 75.61 76.30 2,222,508 +0.27(+0.36%)
Aug 09, 2012 75.68 76.14 75.32 76.03 2,868,382 +0.25(+0.33%)
Aug 08, 2012 76.00 76.11 75.57 75.78 2,261,315 -0.31(-0.41%)
Aug 07, 2012 76.03 76.25 75.79 76.09 2,156,571 +0.47(+0.62%)
Aug 06, 2012 75.99 76.40 75.59 75.62 2,104,546 -0.14(-0.18%)
Aug 03, 2012 75.83 76.50 75.69 75.76 2,844,303 +0.76(+1.01%)
Aug 02, 2012 74.94 75.30 74.07 75.00 3,111,713 -0.15(-0.20%)
Aug 01, 2012 75.81 76.00 74.78 75.15 3,493,001 -0.46(-0.61%)
Jul 31, 2012 76.09 76.24 75.54 75.61 2,815,202 -0.62(-0.81%)
Jul 30, 2012 75.93 76.36 75.59 76.23 2,770,024 +0.23(+0.30%)
Jul 27, 2012 75.23 76.46 75.10 76.00 3,446,984 +1.13(+1.51%)
Jul 26, 2012 75.22 75.71 74.53 74.87 4,626,346 +0.60(+0.81%)
Jul 25, 2012 74.27 74.95 73.77 74.27 4,243,607 -0.07(-0.09%)
Jul 24, 2012 75.24 76.75 73.51 74.34 12,644,178 -3.61(-4.63%)
Jul 23, 2012 77.82 78.15 76.39 77.95 4,214,219 -0.50(-0.64%)
Jul 20, 2012 79.80 79.80 78.34 78.45 4,664,970 -1.52(-1.90%)
Jul 19, 2012 80.10 80.40 79.67 79.97 3,199,190 -0.24(-0.30%)
Jul 18, 2012 79.01 80.53 79.00 80.21 3,721,973 +0.88(+1.11%)
Jul 17, 2012 79.44 79.50 78.36 79.33 2,981,468 +0.16(+0.20%)
Jul 16, 2012 79.62 79.62 78.95 79.17 2,634,022 -0.27(-0.34%)
Jul 13, 2012 78.50 79.74 78.50 79.44 3,462,352 +0.85(+1.08%)
Jul 12, 2012 78.60 79.10 77.88 78.59 3,636,977 -0.29(-0.37%)
Jul 11, 2012 78.67 79.11 78.32 78.88 3,768,703 +0.30(+0.38%)
Jul 10, 2012 79.64 79.67 78.16 78.58 3,230,506 -0.62(-0.78%)
Jul 09, 2012 79.28 79.57 78.92 79.20 2,357,598 -0.17(-0.21%)
Jul 06, 2012 79.42 79.88 78.93 79.37 3,014,416 -0.54(-0.68%)
Jul 05, 2012 79.30 80.21 78.99 79.91 3,660,784 +0.44(+0.55%)
Jul 03, 2012 78.51 79.73 78.18 79.47 2,817,372 +0.78(+0.99%)
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.