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 (%)
Feb 28, 2013 58.59 58.61 58.37 58.37 5,302,679 -0.13(-0.22%)
Feb 27, 2013 57.79 58.68 57.75 58.49 5,686,142 +0.63(+1.09%)
Feb 26, 2013 58.14 58.27 57.56 57.87 5,390,706 +0.00(+0.00%)
Feb 25, 2013 58.81 59.09 57.87 57.87 5,659,932 -0.71(-1.21%)
Feb 22, 2013 58.60 58.75 58.38 58.57 3,390,722 +0.23(+0.40%)
Feb 21, 2013 58.52 58.71 58.10 58.34 7,119,022 -0.41(-0.70%)
Feb 20, 2013 59.33 59.36 58.75 58.75 6,357,478 -0.67(-1.12%)
Feb 19, 2013 58.53 59.49 58.52 59.41 7,765,146 +0.90(+1.53%)
Feb 15, 2013 58.28 58.96 58.03 58.52 7,109,174 +0.55(+0.96%)
Feb 14, 2013 57.61 58.06 57.40 57.96 5,366,157 +0.13(+0.23%)
Feb 13, 2013 57.79 57.96 57.75 57.83 4,177,879 +0.13(+0.23%)
Feb 12, 2013 58.23 58.24 57.64 57.70 5,623,293 -0.27(-0.46%)
Feb 11, 2013 57.56 57.99 57.56 57.96 4,370,903 +0.22(+0.38%)
Feb 08, 2013 57.30 57.80 57.24 57.75 5,428,787 +0.41(+0.71%)
Feb 07, 2013 56.68 57.35 56.55 57.34 6,565,694 +0.62(+1.10%)
Feb 06, 2013 56.37 56.75 56.27 56.72 5,326,224 +0.70(+1.25%)
Feb 04, 2013 55.80 56.25 55.73 56.01 5,812,174 -0.04(-0.08%)
Feb 01, 2013 55.52 56.08 55.38 56.06 7,448,893 +0.48(+0.86%)
Jan 31, 2013 55.90 56.66 55.55 55.58 13,557,424 -1.36(-2.39%)
Jan 30, 2013 57.44 57.60 56.92 56.94 5,531,672 -0.69(-1.19%)
Jan 29, 2013 57.77 57.83 57.51 57.63 5,738,379 -0.21(-0.36%)
Jan 28, 2013 57.91 58.00 57.38 57.84 4,401,018 +0.04(+0.07%)
Jan 25, 2013 57.75 58.01 57.37 57.79 6,008,383 +0.22(+0.38%)
Jan 24, 2013 56.75 57.82 56.64 57.58 9,179,201 +1.26(+2.24%)
Jan 23, 2013 56.33 56.69 56.23 56.32 4,321,852 -0.24(-0.42%)
Jan 22, 2013 56.04 56.55 56.01 56.55 4,721,929 +0.30(+0.54%)
Jan 18, 2013 56.04 56.29 55.59 56.25 8,349,102 +0.32(+0.58%)
Jan 17, 2013 55.94 56.11 55.80 55.93 4,389,545 +0.09(+0.16%)
Jan 16, 2013 55.41 55.87 55.38 55.84 4,306,394 +0.23(+0.42%)
Jan 15, 2013 55.19 55.66 55.19 55.61 5,081,752 +0.06(+0.11%)
Jan 14, 2013 55.14 55.95 55.05 55.54 10,350,466 +0.93(+1.69%)
Jan 11, 2013 54.93 54.98 54.51 54.62 3,315,959 -0.20(-0.36%)
Jan 10, 2013 54.09 54.83 53.97 54.82 6,794,393 +0.84(+1.56%)
Jan 09, 2013 53.48 54.04 53.45 53.97 4,456,524 +0.60(+1.13%)
Jan 08, 2013 53.39 53.57 53.14 53.37 3,788,087 -0.15(-0.28%)
Jan 07, 2013 53.59 53.76 53.43 53.52 4,216,804 -0.15(-0.29%)
Jan 04, 2013 53.63 53.94 53.56 53.67 3,754,819 +0.13(+0.25%)
Jan 03, 2013 53.45 53.64 53.26 53.54 6,461,950 +0.05(+0.09%)
Jan 02, 2013 53.13 53.49 51.68 53.49 6,863,501 +1.81(+3.50%)
Dec 31, 2012 51.03 51.75 50.88 51.68 6,697,425 +0.63(+1.24%)
Dec 28, 2012 51.56 51.84 51.04 51.05 3,708,336 -0.76(-1.46%)
Dec 27, 2012 51.98 52.09 51.31 51.81 4,786,390 -0.25(-0.47%)
Dec 26, 2012 52.33 52.46 51.91 52.05 2,734,779 -0.27(-0.51%)
Dec 24, 2012 52.39 52.52 52.14 52.32 2,070,467 -0.14(-0.27%)
Dec 21, 2012 52.29 52.61 52.07 52.46 7,944,909 -0.20(-0.39%)
Dec 20, 2012 52.85 52.96 52.32 52.66 5,180,972 -0.34(-0.64%)
Dec 19, 2012 52.80 53.41 52.65 53.00 8,822,710 +0.39(+0.75%)
Dec 18, 2012 51.39 52.61 51.17 52.61 9,111,856 +1.18(+2.30%)
Dec 17, 2012 51.28 51.45 51.14 51.42 4,209,132 +0.36(+0.70%)
Dec 14, 2012 51.34 51.56 50.97 51.07 4,101,153 -0.35(-0.68%)
Dec 13, 2012 51.52 51.76 51.18 51.42 3,928,390 -0.06(-0.11%)
Dec 12, 2012 51.78 51.91 51.40 51.47 3,922,340 -0.23(-0.45%)
Dec 11, 2012 51.68 52.05 51.41 51.70 4,311,189 +0.06(+0.11%)
Dec 10, 2012 51.25 51.84 51.23 51.65 4,305,790 +0.36(+0.70%)
Dec 07, 2012 51.23 51.51 51.00 51.29 5,846,352 +0.17(+0.33%)
Dec 06, 2012 51.70 51.75 50.92 51.12 6,090,485 -0.40(-0.78%)
Dec 05, 2012 51.28 51.64 50.95 51.52 4,588,057 +0.32(+0.63%)
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.