Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 54.15 54.53 54.00 54.48 5,141,560 +0.59(+1.09%)
Mar 29, 2012 53.82 54.02 53.22 53.89 4,788,060 -0.13(-0.24%)
Mar 28, 2012 54.13 54.28 53.62 54.02 5,417,946 -0.24(-0.44%)
Mar 27, 2012 54.63 54.67 54.22 54.26 4,532,999 -0.12(-0.22%)
Mar 26, 2012 54.17 54.56 54.17 54.38 4,768,884 +0.58(+1.08%)
Mar 23, 2012 54.12 54.16 53.52 53.80 6,220,614 -0.38(-0.71%)
Mar 22, 2012 53.80 54.29 53.64 54.18 5,499,758 -0.16(-0.29%)
Mar 21, 2012 54.26 54.49 53.97 54.34 5,699,706 +0.08(+0.15%)
Mar 20, 2012 54.23 54.48 53.96 54.26 7,612,176 -0.49(-0.89%)
Mar 19, 2012 53.74 55.20 53.57 54.74 17,611,684 +1.82(+3.44%)
Mar 16, 2012 53.27 53.40 52.91 52.92 6,833,526 -0.36(-0.67%)
Mar 15, 2012 52.81 53.30 52.57 53.28 5,862,620 +0.47(+0.89%)
Mar 14, 2012 52.87 52.94 52.65 52.80 5,116,254 -0.09(-0.17%)
Mar 13, 2012 52.49 52.93 52.35 52.89 6,582,580 +0.46(+0.88%)
Mar 12, 2012 52.23 52.50 52.05 52.43 4,805,649 +0.36(+0.69%)
Mar 09, 2012 51.91 52.25 51.59 52.08 4,378,172 +0.30(+0.57%)
Mar 08, 2012 51.48 51.89 51.35 51.78 5,045,644 +0.49(+0.95%)
Mar 07, 2012 51.02 51.40 51.00 51.29 3,781,988 +0.26(+0.52%)
Mar 06, 2012 51.08 51.44 50.87 51.03 4,875,099 -0.48(-0.93%)
Mar 05, 2012 51.66 51.68 51.24 51.51 3,115,252 -0.15(-0.29%)
Mar 02, 2012 51.35 51.97 51.35 51.66 2,952,802 -0.24(-0.46%)
Mar 01, 2012 52.07 52.14 51.69 51.89 5,422,778 -0.07(-0.13%)
Feb 29, 2012 51.87 52.03 51.52 51.96 6,394,878 +0.09(+0.17%)
Feb 28, 2012 51.74 52.03 51.60 51.87 4,754,655 +0.06(+0.12%)
Feb 27, 2012 51.52 52.06 51.18 51.81 5,095,949 +0.18(+0.35%)
Feb 24, 2012 51.69 51.82 51.47 51.63 5,297,508 -0.09(-0.18%)
Feb 23, 2012 51.29 51.83 51.15 51.72 4,472,009 +0.50(+0.97%)
Feb 22, 2012 51.49 51.68 51.16 51.23 4,867,108 -0.34(-0.65%)
Feb 21, 2012 51.94 52.03 51.33 51.56 5,411,348 -0.24(-0.47%)
Feb 17, 2012 52.03 52.16 50.93 51.81 10,527,693 +0.00(+0.00%)
Feb 16, 2012 51.43 51.87 51.33 51.81 5,470,874 +0.40(+0.79%)
Feb 15, 2012 51.80 51.80 51.15 51.40 5,111,704 -0.25(-0.49%)
Feb 14, 2012 51.60 51.73 51.35 51.66 4,356,728 -0.03(-0.06%)
Feb 13, 2012 51.55 51.76 51.26 51.69 4,651,191 +0.31(+0.61%)
Feb 10, 2012 50.98 51.42 50.89 51.37 5,404,646 +0.08(+0.16%)
Feb 09, 2012 51.48 51.60 51.08 51.29 5,745,245 -0.23(-0.46%)
Feb 08, 2012 51.70 51.78 51.41 51.53 4,869,847 -0.25(-0.48%)
Feb 07, 2012 51.29 51.95 51.14 51.78 7,505,465 +0.25(+0.48%)
Feb 06, 2012 51.27 51.61 51.27 51.53 5,855,150 +0.15(+0.29%)
Feb 03, 2012 51.63 51.81 51.34 51.38 6,193,778 +0.21(+0.42%)
Feb 02, 2012 51.57 51.69 51.09 51.17 4,542,625 -0.27(-0.52%)
Feb 01, 2012 51.16 51.70 50.74 51.43 10,905,581 +0.76(+1.49%)
Jan 31, 2012 51.27 51.53 50.13 50.68 10,447,513 -0.34(-0.66%)
Jan 30, 2012 50.61 51.19 50.58 51.01 6,446,386 +0.07(+0.14%)
Jan 27, 2012 50.84 51.25 50.66 50.94 6,395,549 +0.13(+0.26%)
Jan 26, 2012 50.70 51.17 50.62 50.80 5,988,453 +0.15(+0.29%)
Jan 25, 2012 50.08 50.74 49.97 50.66 6,299,187 +0.42(+0.83%)
Jan 24, 2012 50.02 50.30 49.88 50.24 5,340,622 -0.09(-0.17%)
Jan 23, 2012 50.54 50.57 50.03 50.33 4,774,733 -0.19(-0.38%)
Jan 20, 2012 50.45 50.65 50.24 50.52 7,539,974 +0.07(+0.15%)
Jan 19, 2012 50.22 50.63 50.22 50.45 7,037,007 +0.25(+0.51%)
Jan 18, 2012 49.75 50.34 49.63 50.19 6,834,472 +0.49(+0.98%)
Jan 17, 2012 50.00 50.07 49.50 49.71 6,110,188 +0.03(+0.05%)
Jan 13, 2012 49.03 49.75 48.90 49.68 7,494,818 -0.39(-0.78%)
Jan 12, 2012 49.85 50.21 49.85 50.07 4,146,448 +0.09(+0.17%)
Jan 11, 2012 49.56 50.08 49.42 49.98 6,042,059 +0.28(+0.57%)
Jan 10, 2012 49.55 50.07 49.10 49.70 5,679,598 +0.50(+1.01%)
Jan 09, 2012 49.07 49.24 48.79 49.20 5,909,814 -0.02(-0.04%)
Jan 06, 2012 48.99 49.53 48.94 49.22 4,743,329 +0.24(+0.49%)
Jan 05, 2012 49.21 49.24 48.33 48.98 7,560,440 -0.48(-0.98%)
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.