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 (%)
Aug 31, 2012 51.50 51.69 51.15 51.32 3,911,449 -0.01(-0.01%)
Aug 30, 2012 51.43 51.56 51.27 51.33 3,720,745 -0.33(-0.65%)
Aug 29, 2012 51.90 51.95 51.61 51.66 4,069,935 -0.67(-1.28%)
Aug 27, 2012 52.69 52.81 52.24 52.33 2,723,006 -0.32(-0.61%)
Aug 24, 2012 52.51 52.75 52.34 52.65 3,240,330 +0.03(+0.05%)
Aug 23, 2012 52.83 53.03 52.33 52.62 3,325,385 -0.32(-0.60%)
Aug 22, 2012 52.83 53.16 52.64 52.94 3,081,447 +0.17(+0.32%)
Aug 21, 2012 53.14 53.45 52.72 52.77 3,930,233 -0.38(-0.71%)
Aug 20, 2012 53.12 53.34 52.99 53.15 3,144,085 -0.03(-0.07%)
Aug 17, 2012 53.32 53.32 53.07 53.18 2,511,600 +0.08(+0.16%)
Aug 16, 2012 52.96 53.32 52.87 53.10 3,096,817 +0.25(+0.47%)
Aug 15, 2012 52.54 53.01 52.44 52.85 3,403,993 +0.28(+0.53%)
Aug 14, 2012 52.76 52.81 52.44 52.57 3,183,873 +0.02(+0.04%)
Aug 13, 2012 52.45 52.57 52.20 52.55 2,353,262 -0.10(-0.20%)
Aug 10, 2012 52.42 52.69 52.18 52.66 3,220,534 +0.19(+0.36%)
Aug 09, 2012 52.23 52.54 51.98 52.47 4,156,441 +0.17(+0.33%)
Aug 08, 2012 52.45 52.52 52.15 52.30 3,276,768 -0.21(-0.41%)
Aug 07, 2012 52.47 52.62 52.30 52.51 3,124,988 +0.32(+0.62%)
Aug 06, 2012 52.44 52.72 52.17 52.19 3,049,601 -0.10(-0.18%)
Aug 03, 2012 52.33 52.79 52.23 52.28 4,121,549 +0.52(+1.01%)
Aug 02, 2012 51.72 51.96 51.12 51.76 4,509,040 -0.10(-0.20%)
Aug 01, 2012 52.32 52.45 51.61 51.86 5,061,547 -0.32(-0.61%)
Jul 31, 2012 52.51 52.61 52.13 52.18 4,079,380 -0.43(-0.81%)
Jul 30, 2012 52.40 52.69 52.17 52.61 4,013,914 +0.16(+0.30%)
Jul 27, 2012 51.92 52.77 51.83 52.45 4,994,866 +0.78(+1.51%)
Jul 26, 2012 51.91 52.25 51.43 51.67 6,703,826 +0.41(+0.81%)
Jul 25, 2012 51.25 51.72 50.91 51.25 6,149,216 -0.05(-0.09%)
Jul 24, 2012 51.92 52.97 50.73 51.30 18,322,100 -2.49(-4.63%)
Jul 23, 2012 53.70 53.93 52.72 53.79 6,106,631 -0.35(-0.64%)
Jul 20, 2012 55.07 55.07 54.06 54.14 6,759,794 -1.05(-1.90%)
Jul 19, 2012 55.28 55.48 54.98 55.19 4,635,799 -0.17(-0.30%)
Jul 18, 2012 54.53 55.57 54.52 55.35 5,393,340 +0.61(+1.11%)
Jul 17, 2012 54.82 54.86 54.08 54.75 4,320,308 +0.11(+0.20%)
Jul 16, 2012 54.95 54.95 54.48 54.64 3,816,840 -0.19(-0.34%)
Jul 13, 2012 54.17 55.03 54.17 54.82 5,017,135 +0.59(+1.08%)
Jul 12, 2012 54.24 54.59 53.75 54.24 5,270,176 -0.20(-0.37%)
Jul 11, 2012 54.29 54.59 54.05 54.44 5,461,055 +0.21(+0.38%)
Jul 10, 2012 54.96 54.98 53.94 54.23 4,681,178 -0.43(-0.78%)
Jul 09, 2012 54.71 54.91 54.46 54.66 3,416,287 -0.12(-0.21%)
Jul 06, 2012 54.81 55.13 54.47 54.77 4,368,052 -0.37(-0.68%)
Jul 05, 2012 54.73 55.35 54.51 55.15 5,304,674 +0.30(+0.55%)
Jul 03, 2012 54.18 55.02 53.95 54.84 4,082,524 +0.54(+0.99%)
Jul 02, 2012 54.35 54.37 53.56 54.30 5,194,374 -0.05(-0.09%)
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%)
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.