Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 74.53 74.62 74.62 74.62 2,504,182 +0.11(+0.15%)
Dec 30, 2013 74.53 74.61 74.28 74.51 2,076,310 +0.14(+0.19%)
Dec 27, 2013 74.57 74.63 74.27 74.37 4,834,778 +0.04(+0.05%)
Dec 26, 2013 74.11 74.50 73.89 74.33 2,968,611 +0.15(+0.20%)
Dec 24, 2013 73.95 74.21 73.80 74.18 1,273,579 +0.36(+0.48%)
Dec 23, 2013 73.72 73.91 73.47 73.83 3,035,236 +0.45(+0.61%)
Dec 20, 2013 73.23 74.26 73.15 73.38 11,776,961 +0.11(+0.15%)
Dec 19, 2013 72.96 73.32 72.72 73.28 3,532,380 +0.14(+0.19%)
Dec 18, 2013 72.53 73.18 71.90 73.13 5,948,950 +0.71(+0.98%)
Dec 17, 2013 72.64 72.86 72.22 72.42 4,492,718 -0.11(-0.15%)
Dec 16, 2013 72.18 72.72 72.17 72.53 4,388,493 +0.53(+0.74%)
Dec 13, 2013 71.76 72.27 71.48 72.00 3,819,615 +0.31(+0.43%)
Dec 12, 2013 71.56 72.08 71.56 71.69 3,242,856 +0.06(+0.08%)
Dec 11, 2013 72.40 72.49 71.49 71.64 4,238,411 -0.61(-0.85%)
Dec 10, 2013 72.54 72.73 72.12 72.25 3,096,819 -0.43(-0.60%)
Dec 09, 2013 73.18 73.18 72.42 72.68 3,342,020 -0.06(-0.09%)
Dec 06, 2013 72.71 73.09 72.39 72.74 5,246,720 +0.57(+0.79%)
Dec 05, 2013 72.05 72.49 72.05 72.17 3,138,608 -0.06(-0.09%)
Dec 04, 2013 72.35 72.61 71.55 72.24 3,167,302 -0.13(-0.18%)
Dec 03, 2013 72.76 72.81 72.08 72.37 3,658,369 -0.31(-0.42%)
Dec 02, 2013 72.54 73.08 72.53 72.67 3,290,669 -0.04(-0.05%)
Nov 29, 2013 72.93 73.18 72.70 72.71 1,804,721 -0.11(-0.16%)
Nov 27, 2013 72.65 73.02 72.45 72.82 2,646,759 +0.18(+0.24%)
Nov 26, 2013 71.95 72.69 71.95 72.64 5,620,631 +0.76(+1.06%)
Nov 25, 2013 72.58 72.60 71.86 71.88 3,124,628 -0.54(-0.75%)
Nov 22, 2013 72.04 72.44 71.63 72.42 2,836,344 +0.60(+0.84%)
Nov 21, 2013 71.27 71.92 71.16 71.82 3,185,986 +0.71(+1.00%)
Nov 20, 2013 71.61 71.68 71.10 71.11 2,996,965 -0.42(-0.59%)
Nov 19, 2013 71.86 71.98 71.37 71.53 3,383,662 -0.40(-0.55%)
Nov 18, 2013 71.88 72.26 71.71 71.93 3,442,154 +0.24(+0.34%)
Nov 15, 2013 71.80 71.99 71.27 71.68 5,750,141 -0.02(-0.03%)
Nov 14, 2013 71.56 72.12 71.21 71.71 8,565,098 +0.39(+0.55%)
Nov 13, 2013 70.05 71.33 69.98 71.32 5,472,261 +0.86(+1.22%)
Nov 12, 2013 69.83 70.64 69.71 70.45 4,986,621 +0.38(+0.54%)
Nov 11, 2013 70.24 70.44 69.94 70.07 5,971,265 -0.24(-0.34%)
Nov 08, 2013 69.51 70.49 69.50 70.31 5,505,732 +0.73(+1.04%)
Nov 07, 2013 70.24 70.53 69.55 69.59 4,163,575 -0.36(-0.51%)
Nov 06, 2013 70.80 71.00 69.72 69.95 5,792,491 -0.85(-1.20%)
Nov 05, 2013 70.13 71.05 69.88 70.79 5,536,102 +0.30(+0.42%)
Nov 04, 2013 69.71 70.51 69.62 70.50 4,264,006 +1.17(+1.69%)
Nov 01, 2013 69.37 69.75 68.99 69.33 4,171,847 -0.01(-0.02%)
Oct 31, 2013 69.06 69.87 68.70 69.34 5,966,711 -0.03(-0.04%)
Oct 30, 2013 69.32 69.73 69.18 69.37 5,632,017 -0.02(-0.03%)
Oct 29, 2013 69.04 69.46 68.22 69.39 8,958,089 +0.38(+0.55%)
Oct 28, 2013 67.37 69.72 67.37 69.01 8,375,130 +1.52(+2.26%)
Oct 25, 2013 68.23 68.46 66.46 67.48 7,372,291 +0.79(+1.19%)
Oct 24, 2013 66.47 67.33 66.47 66.69 6,795,405 +0.38(+0.57%)
Oct 23, 2013 66.01 66.37 65.80 66.31 3,759,808 +0.13(+0.19%)
Oct 22, 2013 66.32 66.94 66.10 66.18 4,247,070 -0.01(-0.01%)
Oct 21, 2013 65.71 66.30 65.59 66.19 5,353,791 +0.55(+0.84%)
Oct 18, 2013 65.15 65.64 64.89 65.64 4,489,911 +0.76(+1.17%)
Oct 17, 2013 64.38 64.94 64.25 64.88 2,769,771 +0.42(+0.65%)
Oct 16, 2013 63.92 64.56 63.88 64.46 3,694,273 +0.74(+1.16%)
Oct 15, 2013 63.79 64.62 63.65 63.72 4,454,680 -0.06(-0.09%)
Oct 14, 2013 63.76 64.00 63.63 63.78 3,234,788 -0.29(-0.45%)
Oct 11, 2013 63.67 64.09 63.67 64.07 2,586,806 +0.35(+0.54%)
Oct 10, 2013 63.09 63.75 62.75 63.72 3,599,921 +1.12(+1.78%)
Oct 09, 2013 62.94 62.99 62.43 62.61 3,477,145 -0.16(-0.26%)
Oct 08, 2013 63.44 63.64 62.75 62.77 3,032,816 -0.78(-1.22%)
Oct 07, 2013 63.67 63.90 63.19 63.54 2,409,179 -0.68(-1.07%)
Oct 04, 2013 63.64 64.29 63.27 64.23 3,193,249 +0.64(+1.00%)
Oct 03, 2013 64.29 64.33 63.38 63.59 4,488,382 -0.83(-1.29%)
Oct 02, 2013 64.41 64.54 64.10 64.43 3,611,711 -0.37(-0.57%)
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.