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 (%)
Oct 31, 2012 50.33 50.77 50.02 50.19 4,381,228 +0.16(+0.31%)
Oct 26, 2012 50.29 50.03 50.03 50.03 4,443,356 -0.12(-0.25%)
Oct 25, 2012 50.30 50.32 49.94 50.16 4,495,234 +0.05(+0.11%)
Oct 24, 2012 50.68 50.74 50.01 50.10 5,683,073 -0.42(-0.83%)
Oct 23, 2012 50.16 50.80 49.85 50.52 11,981,585 +0.98(+1.98%)
Oct 19, 2012 50.04 50.33 49.27 49.54 7,983,145 -0.90(-1.78%)
Oct 18, 2012 50.23 50.62 50.09 50.44 4,384,128 +0.22(+0.44%)
Oct 17, 2012 50.24 50.32 49.96 50.22 4,252,032 +0.12(+0.25%)
Oct 16, 2012 49.62 50.29 49.54 50.09 4,021,512 +0.36(+0.72%)
Oct 15, 2012 49.47 49.89 49.44 49.74 3,512,942 +0.33(+0.67%)
Oct 12, 2012 49.72 49.92 49.32 49.41 3,409,112 -0.13(-0.26%)
Oct 11, 2012 49.96 50.07 49.51 49.54 4,388,113 +0.03(+0.06%)
Oct 10, 2012 50.59 50.62 49.50 49.51 5,859,552 -0.52(-1.04%)
Oct 09, 2012 50.62 50.70 49.96 50.03 3,398,689 -0.51(-1.00%)
Oct 08, 2012 50.07 50.62 49.85 50.54 4,304,605 +0.45(+0.90%)
Oct 05, 2012 50.23 50.62 50.00 50.09 5,785,289 +0.09(+0.18%)
Oct 04, 2012 50.07 50.46 49.89 50.00 5,645,258 -0.29(-0.57%)
Oct 03, 2012 49.52 50.33 49.35 50.29 7,457,327 +0.94(+1.90%)
Oct 02, 2012 49.52 49.68 49.12 49.35 3,993,780 +0.01(+0.01%)
Oct 01, 2012 49.39 49.95 49.13 49.34 5,529,753 +0.30(+0.61%)
Sep 28, 2012 49.24 49.26 48.82 49.04 4,890,437 -0.31(-0.62%)
Sep 27, 2012 49.28 49.50 49.05 49.35 3,869,175 +0.16(+0.33%)
Sep 26, 2012 49.40 49.51 49.12 49.18 5,732,913 -0.20(-0.40%)
Sep 25, 2012 49.50 50.38 49.35 49.38 10,285,372 +0.03(+0.06%)
Sep 24, 2012 49.18 49.56 48.99 49.35 8,639,593 +0.10(+0.21%)
Sep 21, 2012 49.56 49.98 48.77 49.25 42,808,748 -0.50(-1.01%)
Sep 20, 2012 50.56 50.77 49.58 49.75 11,862,448 -1.14(-2.24%)
Sep 19, 2012 50.79 51.30 50.29 50.89 6,535,028 +0.52(+1.03%)
Sep 18, 2012 50.61 50.89 50.23 50.37 5,508,779 -0.49(-0.97%)
Sep 17, 2012 50.37 51.05 50.32 50.86 6,365,034 +0.38(+0.75%)
Sep 14, 2012 51.11 51.14 50.40 50.48 9,130,995 -0.72(-1.40%)
Sep 13, 2012 50.27 51.56 50.09 51.20 7,174,146 +0.75(+1.48%)
Sep 12, 2012 50.59 50.66 49.96 50.46 5,717,816 +0.07(+0.14%)
Sep 11, 2012 49.97 50.55 49.74 50.39 5,713,602 +0.34(+0.67%)
Sep 10, 2012 49.50 50.23 49.50 50.05 6,950,776 +0.31(+0.62%)
Sep 07, 2012 49.34 49.75 49.25 49.74 7,003,902 +0.45(+0.92%)
Sep 06, 2012 49.43 50.06 49.07 49.29 12,245,403 +0.00(+0.00%)
Sep 05, 2012 49.68 49.86 49.19 49.29 14,860,442 -1.21(-2.39%)
Sep 04, 2012 50.41 50.65 50.22 50.50 6,586,940 -0.08(-0.15%)
Aug 31, 2012 50.75 50.94 50.41 50.57 3,969,107 -0.01(-0.01%)
Aug 30, 2012 50.68 50.81 50.53 50.58 3,775,591 -0.33(-0.65%)
Aug 29, 2012 51.14 51.20 50.86 50.91 4,129,929 -0.66(-1.28%)
Aug 27, 2012 51.92 52.04 51.48 51.57 2,763,145 -0.32(-0.61%)
Aug 24, 2012 51.75 51.98 51.58 51.88 3,288,095 +0.03(+0.05%)
Aug 23, 2012 52.06 52.26 51.57 51.85 3,374,403 -0.32(-0.60%)
Aug 22, 2012 52.07 52.39 51.88 52.17 3,126,870 +0.16(+0.32%)
Aug 21, 2012 52.37 52.68 51.96 52.01 3,988,167 -0.37(-0.71%)
Aug 20, 2012 52.35 52.57 52.22 52.38 3,190,431 -0.03(-0.07%)
Aug 17, 2012 52.55 52.55 52.30 52.41 2,548,622 +0.08(+0.16%)
Aug 16, 2012 52.19 52.55 52.10 52.33 3,142,466 +0.25(+0.47%)
Aug 15, 2012 51.78 52.24 51.68 52.08 3,454,170 +0.27(+0.53%)
Aug 14, 2012 51.99 52.05 51.68 51.81 3,230,805 +0.02(+0.04%)
Aug 13, 2012 51.69 51.80 51.44 51.79 2,387,951 -0.10(-0.20%)
Aug 10, 2012 51.66 51.92 51.42 51.89 3,268,007 +0.18(+0.36%)
Aug 09, 2012 51.47 51.78 51.22 51.71 4,217,709 +0.17(+0.33%)
Aug 08, 2012 51.69 51.76 51.39 51.54 3,325,069 -0.21(-0.41%)
Aug 07, 2012 51.71 51.86 51.54 51.75 3,171,052 +0.32(+0.62%)
Aug 06, 2012 51.68 51.96 51.41 51.43 3,094,554 -0.10(-0.18%)
Aug 03, 2012 51.57 52.03 51.48 51.52 4,182,303 +0.52(+1.01%)
Aug 02, 2012 50.97 51.21 50.37 51.01 4,575,506 -0.10(-0.20%)
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.