Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 53.43 54.35 53.33 54.35 6,990,044 +1.14(+2.14%)
Jun 28, 2012 52.83 53.33 52.37 53.21 3,640,344 +0.22(+0.42%)
Jun 27, 2012 52.66 53.09 52.66 52.99 2,814,838 +0.30(+0.56%)
Jun 26, 2012 52.74 52.94 52.19 52.70 3,347,124 -0.06(-0.10%)
Jun 25, 2012 53.17 53.23 52.52 52.75 3,705,814 -0.88(-1.63%)
Jun 22, 2012 53.32 53.79 52.99 53.63 5,559,857 +0.42(+0.79%)
Jun 21, 2012 54.17 54.24 53.15 53.21 5,375,204 -0.74(-1.37%)
Jun 20, 2012 54.04 54.15 53.48 53.95 3,735,101 +0.01(+0.01%)
Jun 19, 2012 53.59 54.17 53.59 53.94 4,078,363 +0.26(+0.48%)
Jun 18, 2012 53.42 53.91 53.19 53.68 4,468,057 +0.18(+0.34%)
Jun 15, 2012 53.82 53.86 53.26 53.50 6,638,049 +0.11(+0.21%)
Jun 14, 2012 52.76 53.71 52.68 53.39 5,351,900 +0.76(+1.44%)
Jun 13, 2012 52.51 53.01 52.26 52.63 3,330,539 +0.06(+0.10%)
Jun 12, 2012 52.55 52.66 52.07 52.58 4,951,176 +0.25(+0.47%)
Jun 11, 2012 53.15 53.22 52.25 52.33 3,357,055 -0.55(-1.04%)
Jun 08, 2012 52.05 52.90 52.05 52.88 5,163,104 +0.80(+1.54%)
Jun 07, 2012 52.08 52.52 51.92 52.08 5,791,868 +0.34(+0.65%)
Jun 06, 2012 50.41 51.74 50.41 51.74 5,919,925 +1.50(+2.99%)
Jun 05, 2012 50.17 50.41 49.79 50.24 4,002,915 -0.13(-0.26%)
Jun 04, 2012 50.63 50.76 50.07 50.37 5,223,820 -0.18(-0.35%)
Jun 01, 2012 51.07 51.21 50.47 50.55 6,976,113 -1.17(-2.26%)
May 31, 2012 51.51 51.94 50.80 51.72 6,773,514 +0.23(+0.44%)
May 30, 2012 51.88 52.08 51.42 51.49 4,550,970 -0.62(-1.19%)
May 29, 2012 52.03 52.50 51.83 52.11 3,395,519 +0.39(+0.76%)
May 25, 2012 52.22 52.22 51.56 51.72 2,896,079 -0.17(-0.32%)
May 24, 2012 51.91 52.29 51.46 51.88 5,226,744 +0.12(+0.24%)
May 23, 2012 51.25 51.90 50.76 51.76 6,456,166 +0.17(+0.32%)
May 22, 2012 51.48 51.96 51.27 51.59 5,307,027 +0.08(+0.16%)
May 21, 2012 51.27 51.63 51.09 51.51 5,203,672 +0.42(+0.82%)
May 18, 2012 51.87 51.99 50.97 51.09 7,225,946 -0.54(-1.04%)
May 17, 2012 52.41 52.54 51.61 51.63 4,490,930 -0.77(-1.46%)
May 16, 2012 52.68 53.10 52.38 52.39 4,416,291 -0.11(-0.21%)
May 15, 2012 52.45 52.99 52.35 52.50 4,379,089 -0.09(-0.17%)
May 14, 2012 52.41 53.03 52.21 52.59 3,810,438 -0.15(-0.29%)
May 11, 2012 52.70 53.19 52.65 52.74 3,665,781 -0.12(-0.23%)
May 10, 2012 53.46 53.63 52.79 52.87 4,325,277 +0.02(+0.04%)
May 09, 2012 52.88 53.14 52.55 52.85 5,818,189 -0.35(-0.66%)
May 08, 2012 53.11 53.39 53.03 53.20 9,435,793 -0.10(-0.18%)
May 07, 2012 52.99 53.68 52.90 53.29 4,312,115 +0.05(+0.09%)
May 04, 2012 53.36 53.60 52.91 53.25 5,826,897 -0.23(-0.44%)
May 03, 2012 53.76 53.87 53.47 53.48 4,416,610 -0.24(-0.45%)
May 02, 2012 53.62 53.86 53.47 53.72 6,171,802 -0.03(-0.06%)
May 01, 2012 53.53 54.05 53.40 53.75 4,837,568 +0.23(+0.42%)
Apr 30, 2012 53.60 53.94 53.36 53.53 3,511,330 -0.21(-0.38%)
Apr 27, 2012 53.71 54.11 53.41 53.73 5,134,800 +0.13(+0.24%)
Apr 26, 2012 53.14 53.63 52.44 53.60 11,854,680 -0.96(-1.76%)
Apr 25, 2012 54.76 54.86 54.41 54.56 4,844,050 +0.13(+0.24%)
Apr 24, 2012 54.32 54.90 54.23 54.43 4,196,697 +0.29(+0.54%)
Apr 23, 2012 54.84 54.84 53.75 54.14 6,290,380 -0.85(-1.54%)
Apr 20, 2012 54.79 55.16 54.31 54.99 6,154,622 +0.28(+0.51%)
Apr 19, 2012 55.20 55.24 54.40 54.70 5,068,102 -0.43(-0.78%)
Apr 18, 2012 54.87 55.47 54.76 55.14 5,396,298 +0.13(+0.24%)
Apr 17, 2012 54.68 55.25 54.64 55.01 5,170,359 +0.51(+0.93%)
Apr 16, 2012 54.65 54.72 54.18 54.50 4,689,507 +0.00(+0.00%)
Apr 13, 2012 54.31 54.59 53.86 54.50 5,758,930 +0.10(+0.18%)
Apr 12, 2012 54.07 54.53 53.94 54.40 5,862,793 +0.43(+0.80%)
Apr 11, 2012 54.07 54.45 53.92 53.97 5,836,944 +0.32(+0.59%)
Apr 10, 2012 54.07 54.15 53.45 53.66 6,170,351 -0.59(-1.09%)
Apr 09, 2012 54.36 54.51 54.08 54.25 3,483,421 -0.68(-1.23%)
Apr 05, 2012 54.46 54.97 54.33 54.92 3,487,819 +0.22(+0.40%)
Apr 04, 2012 54.93 55.05 54.55 54.70 3,838,718 -0.45(-0.82%)
Apr 03, 2012 55.34 55.34 54.76 55.16 4,302,236 -0.10(-0.19%)
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.