United Parcel Service (NY: UPS )

214.78 USD +0.26 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 86.39 86.39 85.61 85.84 4,297,682 -0.43(-0.50%)
Apr 29, 2013 85.77 86.46 85.60 86.27 3,000,746 +0.56(+0.65%)
Apr 26, 2013 85.36 85.98 85.42 85.71 3,267,156 +0.29(+0.34%)
Apr 25, 2013 84.55 85.88 84.18 85.42 4,825,288 +1.92(+2.30%)
Apr 24, 2013 83.80 83.94 83.12 83.50 4,387,357 -0.24(-0.29%)
Apr 23, 2013 83.38 83.99 83.01 83.74 3,729,316 +0.48(+0.58%)
Apr 22, 2013 83.01 83.43 82.24 83.26 3,410,344 +0.27(+0.33%)
Apr 19, 2013 82.68 83.43 82.41 82.99 3,115,106 +0.62(+0.75%)
Apr 18, 2013 83.05 83.19 81.95 82.37 4,188,837 -0.15(-0.18%)
Apr 17, 2013 82.89 83.00 82.09 82.52 3,115,060 -0.70(-0.84%)
Apr 16, 2013 82.87 83.23 82.50 83.22 2,366,334 +0.81(+0.98%)
Apr 15, 2013 83.97 84.09 82.37 82.41 3,677,347 -1.73(-2.06%)
Apr 12, 2013 84.15 84.38 83.88 84.14 2,492,522 -0.18(-0.21%)
Apr 11, 2013 84.66 84.78 84.17 84.32 3,788,198 -0.24(-0.28%)
Apr 10, 2013 83.73 84.82 83.67 84.56 3,447,677 +1.01(+1.21%)
Apr 09, 2013 83.50 83.82 82.97 83.55 3,164,523 +0.32(+0.38%)
Apr 08, 2013 83.59 83.70 82.85 83.23 3,058,050 -0.31(-0.37%)
Apr 05, 2013 82.81 83.64 82.33 83.54 3,031,545 -0.13(-0.16%)
Apr 04, 2013 83.46 83.86 83.27 83.67 2,730,679 +0.34(+0.41%)
Apr 03, 2013 84.01 84.08 83.11 83.33 4,011,159 -0.59(-0.70%)
Apr 02, 2013 83.84 84.35 83.68 83.92 4,133,022 -0.55(-0.65%)
Apr 01, 2013 85.81 85.95 84.33 84.47 2,960,097 -1.43(-1.66%)
Mar 28, 2013 85.16 85.93 85.01 85.90 3,499,163 +0.47(+0.55%)
Mar 27, 2013 84.84 85.54 84.65 85.43 2,612,158 +0.39(+0.46%)
Mar 26, 2013 84.85 85.08 84.52 85.04 3,184,935 +0.43(+0.51%)
Mar 25, 2013 84.98 85.03 84.11 84.61 4,080,285 -0.15(-0.18%)
Mar 22, 2013 83.30 84.86 83.27 84.76 4,668,868 +1.76(+2.12%)
Mar 21, 2013 83.79 84.15 82.67 83.00 5,825,432 -1.03(-1.23%)
Mar 20, 2013 84.17 84.96 83.83 84.03 5,285,388 -1.05(-1.23%)
Mar 19, 2013 85.56 85.85 84.82 85.08 3,640,268 -0.35(-0.41%)
Mar 18, 2013 84.81 85.62 84.59 85.43 3,374,241 -0.04(-0.05%)
Mar 15, 2013 85.15 85.66 84.98 85.47 5,019,851 -0.16(-0.19%)
Mar 14, 2013 85.22 85.70 85.18 85.63 3,414,856 +0.45(+0.53%)
Mar 13, 2013 84.53 85.32 84.48 85.18 2,885,658 +0.65(+0.77%)
Mar 12, 2013 84.80 84.95 84.12 84.53 2,503,419 -0.15(-0.18%)
Mar 11, 2013 84.33 84.95 84.33 84.68 2,794,866 +0.24(+0.28%)
Mar 08, 2013 84.70 84.75 84.24 84.44 2,227,112 +0.14(+0.17%)
Mar 07, 2013 84.44 84.65 83.98 84.30 2,404,784 -0.13(-0.15%)
Mar 06, 2013 84.52 84.74 84.21 84.43 3,221,816 +0.36(+0.43%)
Mar 05, 2013 83.23 84.46 83.12 84.07 3,581,372 +1.14(+1.37%)
Mar 04, 2013 82.85 82.95 82.40 82.93 2,738,570 +0.06(+0.07%)
Mar 01, 2013 82.55 82.99 82.28 82.87 2,723,936 +0.22(+0.27%)
Feb 28, 2013 82.96 82.99 82.65 82.65 3,744,689 -0.18(-0.22%)
Feb 27, 2013 81.84 83.09 81.78 82.83 4,015,486 +0.89(+1.09%)
Feb 26, 2013 82.33 82.51 81.51 81.94 3,806,853 +0.00(+0.00%)
Feb 25, 2013 83.28 83.67 81.94 81.94 3,996,977 -1.00(-1.21%)
Feb 22, 2013 82.99 83.19 82.67 82.94 2,394,488 +0.33(+0.40%)
Feb 21, 2013 82.87 83.14 82.27 82.61 5,027,369 -1.20(-1.43%)
Feb 20, 2013 84.64 84.69 83.81 83.81 4,456,363 -0.95(-1.12%)
Feb 19, 2013 83.50 84.87 83.48 84.76 5,443,088 +1.28(+1.53%)
Feb 15, 2013 83.14 84.11 82.79 83.48 4,983,275 +0.79(+0.96%)
Feb 14, 2013 82.19 82.83 81.89 82.69 3,761,483 +0.19(+0.23%)
Feb 13, 2013 82.44 82.69 82.39 82.50 2,928,543 +0.19(+0.23%)
Feb 12, 2013 83.07 83.08 82.23 82.31 3,941,726 -0.38(-0.46%)
Feb 11, 2013 82.11 82.73 82.11 82.69 3,063,846 +0.31(+0.38%)
Feb 08, 2013 81.75 82.46 81.66 82.38 3,805,384 +0.58(+0.71%)
Feb 07, 2013 80.86 81.81 80.67 81.80 4,602,315 +0.89(+1.10%)
Feb 06, 2013 80.42 80.96 80.28 80.91 3,733,491 +1.00(+1.25%)
Feb 04, 2013 79.61 80.25 79.51 79.91 4,074,125 -0.06(-0.08%)
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.