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 54.16 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%)
Feb 01, 2012 51.17 51.71 50.76 51.45 10,903,082 +0.76(+1.49%)
Jan 31, 2012 51.28 51.55 50.15 50.69 10,445,119 -0.34(-0.66%)
Jan 30, 2012 50.62 51.20 50.59 51.02 6,444,909 +0.07(+0.14%)
Jan 27, 2012 50.85 51.26 50.67 50.95 6,394,084 +0.13(+0.26%)
Jan 26, 2012 50.72 51.18 50.63 50.82 5,987,080 +0.15(+0.29%)
Jan 25, 2012 50.09 50.76 49.99 50.67 6,297,743 +0.42(+0.83%)
Jan 24, 2012 50.03 50.31 49.89 50.25 5,339,398 -0.09(-0.17%)
Jan 23, 2012 50.55 50.58 50.04 50.34 4,773,639 -0.19(-0.38%)
Jan 20, 2012 50.46 50.66 50.25 50.53 7,538,246 +0.07(+0.15%)
Jan 19, 2012 50.23 50.64 50.23 50.46 7,035,395 +0.25(+0.51%)
Jan 18, 2012 49.76 50.35 49.64 50.21 6,832,906 +0.49(+0.98%)
Jan 17, 2012 50.01 50.09 49.52 49.72 6,108,788 +0.03(+0.05%)
Jan 13, 2012 49.04 49.76 48.91 49.69 7,493,101 -0.39(-0.78%)
Jan 12, 2012 49.86 50.23 49.86 50.08 4,145,498 +0.09(+0.17%)
Jan 11, 2012 49.57 50.09 49.44 49.99 6,040,674 +0.28(+0.57%)
Jan 10, 2012 49.56 50.08 49.11 49.71 5,678,296 +0.50(+1.01%)
Jan 09, 2012 49.08 49.25 48.80 49.21 5,908,460 -0.02(-0.04%)
Jan 06, 2012 49.00 49.54 48.95 49.23 4,742,242 +0.24(+0.49%)
Jan 05, 2012 49.22 49.25 48.34 48.99 7,558,707 -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.