Skip to main content

United Parcel Service (NY: UPS )

147.92 +0.59 (+0.40%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 58.60 58.62 58.38 58.38 5,301,463 -0.13(-0.22%)
Feb 27, 2013 57.81 58.69 57.77 58.51 5,684,838 +0.63(+1.09%)
Feb 26, 2013 58.15 58.28 57.57 57.88 5,389,471 +0.00(+0.00%)
Feb 25, 2013 58.82 59.10 57.88 57.88 5,658,635 -0.71(-1.21%)
Feb 22, 2013 58.62 58.76 58.39 58.58 3,389,945 +0.23(+0.40%)
Feb 21, 2013 58.54 58.73 58.11 58.35 7,117,390 -0.41(-0.70%)
Feb 20, 2013 59.34 59.38 58.76 58.76 6,356,021 -0.67(-1.12%)
Feb 19, 2013 58.54 59.50 58.53 59.43 7,763,367 +0.90(+1.53%)
Feb 15, 2013 58.29 58.97 58.05 58.53 7,107,545 +0.55(+0.96%)
Feb 14, 2013 57.63 58.07 57.42 57.98 5,364,927 +0.13(+0.23%)
Feb 13, 2013 57.80 57.98 57.77 57.84 4,176,922 +0.13(+0.23%)
Feb 12, 2013 58.24 58.25 57.65 57.71 5,622,004 -0.27(-0.46%)
Feb 11, 2013 57.57 58.00 57.57 57.98 4,369,902 +0.22(+0.38%)
Feb 08, 2013 57.32 57.82 57.25 57.76 5,427,542 +0.41(+0.71%)
Feb 07, 2013 56.69 57.36 56.56 57.35 6,564,189 +0.62(+1.10%)
Feb 06, 2013 56.38 56.76 56.29 56.73 5,325,003 +0.70(+1.25%)
Feb 04, 2013 55.82 56.27 55.75 56.03 5,810,842 -0.04(-0.07%)
Feb 01, 2013 55.53 56.09 55.39 56.07 7,447,186 +0.48(+0.86%)
Jan 31, 2013 55.91 56.67 55.56 55.59 13,554,317 -1.36(-2.39%)
Jan 30, 2013 57.45 57.61 56.93 56.95 5,530,404 -0.69(-1.19%)
Jan 29, 2013 57.79 57.84 57.52 57.64 5,737,064 -0.21(-0.36%)
Jan 28, 2013 57.93 58.02 57.39 57.85 4,400,009 +0.04(+0.07%)
Jan 25, 2013 57.77 58.03 57.38 57.81 6,007,006 +0.22(+0.38%)
Jan 24, 2013 56.76 57.84 56.65 57.59 9,177,097 +1.26(+2.24%)
Jan 23, 2013 56.34 56.71 56.24 56.33 4,320,862 -0.24(-0.42%)
Jan 22, 2013 56.05 56.57 56.02 56.57 4,720,846 +0.30(+0.54%)
Jan 18, 2013 56.05 56.31 55.61 56.27 8,347,189 +0.32(+0.58%)
Jan 17, 2013 55.96 56.12 55.81 55.94 4,388,539 +0.09(+0.16%)
Jan 16, 2013 55.42 55.89 55.39 55.85 4,305,407 +0.23(+0.42%)
Jan 15, 2013 55.21 55.67 55.20 55.62 5,080,587 +0.06(+0.11%)
Jan 14, 2013 55.15 55.96 55.07 55.56 10,348,094 +0.93(+1.69%)
Jan 11, 2013 54.94 54.99 54.53 54.63 3,315,199 -0.20(-0.36%)
Jan 10, 2013 54.10 54.84 53.99 54.83 6,792,836 +0.84(+1.56%)
Jan 09, 2013 53.50 54.06 53.46 53.99 4,455,503 +0.60(+1.13%)
Jan 08, 2013 53.40 53.59 53.15 53.38 3,787,219 -0.15(-0.28%)
Jan 07, 2013 53.60 53.77 53.44 53.53 4,215,838 -0.15(-0.29%)
Jan 04, 2013 53.64 53.96 53.57 53.69 3,753,958 +0.13(+0.25%)
Jan 03, 2013 53.46 53.65 53.27 53.55 6,460,468 +0.05(+0.09%)
Jan 02, 2013 53.14 53.50 51.69 53.50 6,861,928 +1.81(+3.50%)
Dec 31, 2012 51.04 51.76 50.89 51.69 6,695,890 +0.63(+1.24%)
Dec 28, 2012 51.57 51.85 51.05 51.06 3,707,486 -0.76(-1.46%)
Dec 27, 2012 52.00 52.10 51.32 51.82 4,785,293 -0.25(-0.47%)
Dec 26, 2012 52.34 52.47 51.92 52.07 2,734,152 -0.27(-0.51%)
Dec 24, 2012 52.40 52.54 52.16 52.33 2,069,992 -0.14(-0.27%)
Dec 21, 2012 52.30 52.62 52.08 52.47 7,943,088 -0.20(-0.39%)
Dec 20, 2012 52.86 52.98 52.33 52.68 5,179,785 -0.34(-0.64%)
Dec 19, 2012 52.81 53.43 52.66 53.01 8,820,688 +0.39(+0.75%)
Dec 18, 2012 51.40 52.63 51.18 52.62 9,109,768 +1.18(+2.30%)
Dec 17, 2012 51.29 51.46 51.15 51.43 4,208,167 +0.36(+0.70%)
Dec 14, 2012 51.35 51.57 50.99 51.08 4,100,213 -0.35(-0.68%)
Dec 13, 2012 51.53 51.77 51.20 51.43 3,927,489 -0.06(-0.11%)
Dec 12, 2012 51.79 51.92 51.41 51.48 3,921,441 -0.23(-0.45%)
Dec 11, 2012 51.69 52.07 51.42 51.72 4,310,200 +0.06(+0.11%)
Dec 10, 2012 51.27 51.85 51.25 51.66 4,304,803 +0.36(+0.70%)
Dec 07, 2012 51.25 51.52 51.01 51.30 5,845,012 +0.17(+0.33%)
Dec 06, 2012 51.71 51.76 50.93 51.13 6,089,089 -0.40(-0.78%)
Dec 05, 2012 51.29 51.66 50.96 51.53 4,587,006 +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.