Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 52.82 53.16 52.59 52.75 3,563,089 -0.20(-0.38%)
Apr 27, 2012 52.93 53.32 52.63 52.95 5,210,490 +0.13(+0.24%)
Apr 26, 2012 52.37 52.85 51.68 52.82 12,029,424 -0.95(-1.76%)
Apr 25, 2012 53.96 54.07 53.62 53.77 4,915,453 +0.13(+0.24%)
Apr 24, 2012 53.53 54.10 53.44 53.64 4,258,558 +0.29(+0.54%)
Apr 23, 2012 54.05 54.05 52.97 53.35 6,383,103 -0.84(-1.54%)
Apr 20, 2012 54.00 54.36 53.53 54.19 6,245,344 +0.28(+0.51%)
Apr 19, 2012 54.40 54.44 53.61 53.91 5,142,808 -0.43(-0.78%)
Apr 18, 2012 54.07 54.66 53.96 54.34 5,475,842 +0.13(+0.24%)
Apr 17, 2012 53.89 54.44 53.85 54.21 5,246,573 +0.50(+0.93%)
Apr 16, 2012 53.86 53.92 53.40 53.71 4,758,632 +0.00(+0.00%)
Apr 13, 2012 53.53 53.80 53.07 53.71 5,843,819 +0.09(+0.18%)
Apr 12, 2012 53.29 53.74 53.15 53.61 5,949,213 +0.43(+0.80%)
Apr 11, 2012 53.28 53.66 53.14 53.19 5,922,983 +0.31(+0.59%)
Apr 10, 2012 53.28 53.36 52.67 52.88 6,261,305 -0.58(-1.09%)
Apr 09, 2012 53.57 53.71 53.30 53.46 3,534,768 -0.67(-1.23%)
Apr 05, 2012 53.67 54.17 53.55 54.13 3,539,231 +0.22(+0.40%)
Apr 04, 2012 54.13 54.25 53.75 53.91 3,895,303 -0.45(-0.82%)
Apr 03, 2012 54.54 54.54 53.96 54.36 4,365,653 -0.10(-0.19%)
Apr 02, 2012 54.21 54.66 54.09 54.46 4,413,280 -0.03(-0.06%)
Mar 30, 2012 54.16 54.54 54.01 54.49 5,140,381 +0.59(+1.09%)
Mar 29, 2012 53.83 54.03 53.23 53.90 4,786,962 -0.13(-0.24%)
Mar 28, 2012 54.15 54.29 53.63 54.03 5,416,704 -0.24(-0.44%)
Mar 27, 2012 54.64 54.68 54.23 54.27 4,531,959 -0.12(-0.22%)
Mar 26, 2012 54.18 54.57 54.18 54.39 4,767,790 +0.58(+1.08%)
Mar 23, 2012 54.13 54.17 53.53 53.81 6,219,188 -0.38(-0.71%)
Mar 22, 2012 53.82 54.30 53.65 54.19 5,498,497 -0.16(-0.29%)
Mar 21, 2012 54.27 54.50 53.98 54.35 5,698,399 +0.08(+0.15%)
Mar 20, 2012 54.24 54.49 53.97 54.27 7,610,431 -0.49(-0.89%)
Mar 19, 2012 53.75 55.21 53.59 54.75 17,607,644 +1.82(+3.44%)
Mar 16, 2012 53.28 53.42 52.92 52.93 6,831,959 -0.36(-0.67%)
Mar 15, 2012 52.82 53.32 52.59 53.29 5,861,276 +0.47(+0.89%)
Mar 14, 2012 52.88 52.95 52.66 52.82 5,115,081 -0.09(-0.17%)
Mar 13, 2012 52.50 52.94 52.36 52.90 6,581,071 +0.46(+0.88%)
Mar 12, 2012 52.24 52.51 52.06 52.45 4,804,547 +0.36(+0.69%)
Mar 09, 2012 51.93 52.26 51.60 52.09 4,377,168 +0.30(+0.57%)
Mar 08, 2012 51.49 51.91 51.36 51.79 5,044,487 +0.49(+0.95%)
Mar 07, 2012 51.03 51.41 51.01 51.30 3,781,121 +0.26(+0.52%)
Mar 06, 2012 51.09 51.45 50.89 51.04 4,873,981 -0.48(-0.93%)
Mar 05, 2012 51.67 51.69 51.25 51.52 3,114,538 -0.15(-0.29%)
Mar 02, 2012 51.37 51.98 51.37 51.67 2,952,125 -0.24(-0.46%)
Mar 01, 2012 52.08 52.15 51.70 51.91 5,421,534 -0.07(-0.13%)
Feb 29, 2012 51.88 52.05 51.53 51.97 6,393,412 +0.09(+0.17%)
Feb 28, 2012 51.75 52.04 51.61 51.88 4,753,565 +0.06(+0.12%)
Feb 27, 2012 51.53 52.07 51.20 51.82 5,094,781 +0.18(+0.35%)
Feb 24, 2012 51.70 51.83 51.49 51.64 5,296,293 -0.09(-0.18%)
Feb 23, 2012 51.30 51.84 51.16 51.74 4,470,984 +0.50(+0.97%)
Feb 22, 2012 51.50 51.69 51.18 51.24 4,865,992 -0.34(-0.65%)
Feb 21, 2012 51.95 52.04 51.34 51.57 5,410,107 -0.24(-0.47%)
Feb 17, 2012 52.04 52.18 50.94 51.82 10,525,279 +0.00(+0.00%)
Feb 16, 2012 51.44 51.88 51.34 51.82 5,469,619 +0.41(+0.79%)
Feb 15, 2012 51.81 51.81 51.16 51.41 5,110,533 -0.25(-0.49%)
Feb 14, 2012 51.61 51.74 51.36 51.67 4,355,730 -0.03(-0.06%)
Feb 13, 2012 51.57 51.77 51.27 51.70 4,650,125 +0.31(+0.61%)
Feb 10, 2012 50.99 51.43 50.90 51.39 5,403,407 +0.08(+0.16%)
Feb 09, 2012 51.49 51.61 51.09 51.31 5,743,928 -0.23(-0.45%)
Feb 08, 2012 51.71 51.79 51.42 51.54 4,868,731 -0.25(-0.48%)
Feb 07, 2012 51.30 51.96 51.15 51.79 7,503,745 +0.25(+0.48%)
Feb 06, 2012 51.28 51.62 51.28 51.54 5,853,808 +0.15(+0.29%)
Feb 03, 2012 51.65 51.82 51.35 51.39 6,192,359 +0.21(+0.42%)
Feb 02, 2012 51.58 51.70 51.10 51.18 4,541,584 -0.27(-0.52%)
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.