United Parcel Service (NY: UPS )

190.03 USD -2.94 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 78.76 78.78 77.61 78.69 3,584,665 -0.07(-0.09%)
Jun 29, 2012 77.42 78.76 77.28 78.76 4,823,867 +1.65(+2.14%)
Jun 28, 2012 76.56 77.28 75.88 77.11 2,512,221 +0.32(+0.42%)
Jun 27, 2012 76.30 76.93 76.30 76.79 1,942,535 +0.43(+0.56%)
Jun 26, 2012 76.43 76.72 75.62 76.36 2,309,868 -0.08(-0.10%)
Jun 25, 2012 77.04 77.13 76.10 76.44 2,557,402 -1.27(-1.63%)
Jun 22, 2012 77.27 77.94 76.79 77.71 3,836,887 +0.61(+0.79%)
Jun 21, 2012 78.49 78.60 77.02 77.10 3,709,457 -1.07(-1.37%)
Jun 20, 2012 78.31 78.46 77.50 78.17 2,577,613 +0.01(+0.01%)
Jun 19, 2012 77.65 78.50 77.65 78.16 2,814,500 +0.37(+0.48%)
Jun 18, 2012 77.41 78.12 77.07 77.79 3,083,430 +0.26(+0.34%)
Jun 15, 2012 77.99 78.05 77.18 77.53 4,580,953 +0.16(+0.21%)
Jun 14, 2012 76.45 77.83 76.34 77.37 3,693,375 +1.10(+1.44%)
Jun 13, 2012 76.09 76.81 75.73 76.27 2,298,423 +0.08(+0.10%)
Jun 12, 2012 76.15 76.31 75.45 76.19 3,416,833 +0.36(+0.47%)
Jun 11, 2012 77.01 77.12 75.71 75.83 2,316,722 -0.80(-1.04%)
Jun 08, 2012 75.42 76.65 75.42 76.63 3,563,086 +1.16(+1.54%)
Jun 07, 2012 75.47 76.10 75.24 75.47 3,996,999 +0.49(+0.65%)
Jun 06, 2012 73.05 74.98 73.05 74.98 4,085,372 +2.18(+2.99%)
Jun 05, 2012 72.70 73.05 72.15 72.80 2,762,433 -0.19(-0.26%)
Jun 04, 2012 73.36 73.56 72.56 72.99 3,604,986 -0.26(-0.35%)
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.