Skip to main content

United Parcel Service (NY: UPS )

132.63 +1.98 (+1.52%)
Streaming Delayed Price Updated: 11:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 64.01 64.84 63.84 64.49 3,452,245 +0.08(+0.13%)
Sep 27, 2013 64.58 64.73 64.05 64.41 3,386,817 -0.39(-0.60%)
Sep 26, 2013 64.36 64.79 64.28 64.79 3,873,974 +0.56(+0.88%)
Sep 25, 2013 64.36 64.53 63.99 64.23 3,604,391 -0.18(-0.28%)
Sep 24, 2013 64.37 64.93 64.26 64.41 4,079,654 -0.02(-0.03%)
Sep 23, 2013 64.60 64.65 63.78 64.43 4,524,988 -0.18(-0.28%)
Sep 20, 2013 64.74 65.02 64.53 64.62 7,538,874 -0.11(-0.16%)
Sep 19, 2013 64.19 64.97 64.09 64.72 4,449,958 +0.52(+0.80%)
Sep 18, 2013 63.52 64.30 63.35 64.21 5,692,214 +0.76(+1.20%)
Sep 17, 2013 63.26 63.66 62.99 63.45 3,337,670 +0.21(+0.33%)
Sep 16, 2013 63.45 63.81 63.18 63.23 4,946,385 +0.66(+1.05%)
Sep 13, 2013 62.66 62.81 62.42 62.58 2,200,471 +0.05(+0.08%)
Sep 12, 2013 62.72 63.01 62.46 62.53 3,099,838 -0.11(-0.18%)
Sep 11, 2013 62.18 62.75 62.06 62.64 3,915,900 +0.48(+0.77%)
Sep 10, 2013 61.82 62.25 61.73 62.16 3,989,597 +0.66(+1.08%)
Sep 09, 2013 61.35 61.60 61.29 61.50 2,928,810 +0.26(+0.43%)
Sep 06, 2013 61.45 61.67 60.74 61.24 2,637,332 -0.04(-0.06%)
Sep 05, 2013 61.08 61.59 61.02 61.27 2,025,292 +0.18(+0.30%)
Sep 04, 2013 60.75 61.41 60.62 61.09 3,093,267 +0.42(+0.69%)
Sep 03, 2013 60.86 61.05 60.49 60.67 2,821,596 +0.27(+0.44%)
Aug 30, 2013 60.53 60.64 60.12 60.40 3,501,966 -0.09(-0.15%)
Aug 29, 2013 60.33 61.10 60.23 60.50 2,158,828 +0.05(+0.08%)
Aug 28, 2013 60.57 60.76 60.41 60.45 2,783,222 -0.14(-0.23%)
Aug 27, 2013 61.03 61.10 60.42 60.59 4,852,626 -0.96(-1.56%)
Aug 26, 2013 61.51 62.07 61.51 61.55 3,142,607 +0.02(+0.03%)
Aug 23, 2013 61.35 61.72 61.31 61.53 2,563,734 +0.15(+0.24%)
Aug 22, 2013 60.77 61.62 60.69 61.38 4,070,284 +0.61(+1.01%)
Aug 21, 2013 60.88 61.12 60.63 60.76 5,921,750 -0.15(-0.24%)
Aug 20, 2013 60.77 61.23 60.64 60.91 3,124,516 +0.16(+0.26%)
Aug 19, 2013 60.57 60.88 60.52 60.76 3,800,529 +0.02(+0.03%)
Aug 16, 2013 60.59 61.04 60.58 60.74 3,999,450 +0.06(+0.10%)
Aug 15, 2013 60.90 60.93 60.27 60.67 6,766,389 -0.61(-1.00%)
Aug 14, 2013 61.31 61.52 61.21 61.29 3,475,188 -0.18(-0.30%)
Aug 13, 2013 61.57 61.67 61.23 61.47 3,399,724 -0.04(-0.07%)
Aug 12, 2013 61.31 61.62 61.25 61.51 3,083,430 -0.03(-0.05%)
Aug 09, 2013 61.76 61.87 61.36 61.54 2,608,531 -0.22(-0.35%)
Aug 08, 2013 61.80 62.01 61.54 61.76 2,895,546 +0.17(+0.27%)
Aug 07, 2013 61.45 61.66 61.22 61.59 2,910,790 -0.05(-0.08%)
Aug 06, 2013 61.55 62.15 61.48 61.64 3,779,630 +0.06(+0.10%)
Aug 05, 2013 61.41 61.86 61.39 61.57 2,977,261 -0.04(-0.07%)
Aug 02, 2013 61.43 61.66 61.24 61.62 3,223,770 -0.08(-0.14%)
Aug 01, 2013 61.23 62.01 61.22 61.70 4,211,924 +0.87(+1.43%)
Jul 31, 2013 60.54 61.42 60.54 60.83 4,832,006 +0.27(+0.45%)
Jul 30, 2013 60.92 61.12 60.48 60.56 4,553,889 -0.28(-0.46%)
Jul 29, 2013 60.80 61.01 60.71 60.84 3,975,332 -0.13(-0.21%)
Jul 26, 2013 60.58 61.05 60.44 60.96 4,025,822 +0.11(+0.18%)
Jul 25, 2013 60.91 61.10 60.48 60.85 4,552,512 -0.11(-0.17%)
Jul 24, 2013 61.57 61.71 60.90 60.96 5,308,685 -0.37(-0.61%)
Jul 23, 2013 61.47 61.67 60.73 61.33 4,482,687 -0.07(-0.11%)
Jul 22, 2013 61.68 61.76 61.26 61.40 4,203,857 -0.33(-0.53%)
Jul 19, 2013 61.61 61.73 61.24 61.73 4,531,273 +0.16(+0.26%)
Jul 18, 2013 60.77 61.89 60.70 61.57 6,781,635 +0.87(+1.43%)
Jul 17, 2013 60.56 60.82 60.44 60.70 3,958,160 +0.44(+0.73%)
Jul 16, 2013 59.92 60.31 59.74 60.26 5,925,129 +0.35(+0.58%)
Jul 15, 2013 60.01 60.49 59.88 59.91 8,838,522 -0.45(-0.74%)
Jul 12, 2013 60.68 61.32 59.91 60.35 21,883,440 -3.74(-5.83%)
Jul 11, 2013 63.95 64.32 63.82 64.09 4,918,112 +0.85(+1.34%)
Jul 10, 2013 62.81 63.79 62.67 63.24 5,202,203 +0.36(+0.57%)
Jul 09, 2013 62.12 63.80 62.12 62.88 8,069,488 +0.97(+1.56%)
Jul 08, 2013 61.67 62.22 61.57 61.92 4,070,233 +0.57(+0.93%)
Jul 05, 2013 60.75 61.48 60.71 61.35 2,851,611 +0.97(+1.60%)
Jul 03, 2013 60.51 60.61 60.16 60.38 1,745,483 -0.32(-0.52%)
Jul 02, 2013 60.89 61.31 60.46 60.70 3,036,496 -0.31(-0.51%)
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.