Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 51.50 51.53 50.96 51.26 5,023,213 -0.32(-0.61%)
Nov 29, 2012 51.18 51.76 51.16 51.57 6,345,599 +0.60(+1.17%)
Nov 28, 2012 50.49 51.00 50.31 50.98 3,598,688 +0.39(+0.76%)
Nov 27, 2012 50.95 51.08 50.56 50.59 3,360,043 -0.29(-0.58%)
Nov 26, 2012 50.36 50.91 50.36 50.89 4,897,909 +0.42(+0.83%)
Nov 23, 2012 50.14 50.54 50.05 50.47 2,274,221 +0.41(+0.81%)
Nov 21, 2012 50.10 50.26 49.94 50.06 3,076,592 +0.04(+0.08%)
Nov 20, 2012 49.97 50.12 49.72 50.02 4,601,644 -0.07(-0.14%)
Nov 19, 2012 49.57 50.09 49.31 50.09 5,884,975 +1.00(+2.03%)
Nov 16, 2012 49.67 49.67 48.88 49.09 6,576,003 -0.22(-0.44%)
Nov 15, 2012 49.08 49.35 48.77 49.31 5,951,115 +0.42(+0.86%)
Nov 14, 2012 49.95 50.18 48.73 48.89 5,805,189 -1.09(-2.17%)
Nov 13, 2012 50.00 50.55 49.95 49.97 3,155,176 -0.31(-0.61%)
Nov 12, 2012 50.24 50.51 49.98 50.28 2,638,916 +0.03(+0.07%)
Nov 09, 2012 50.25 50.68 50.03 50.25 5,187,079 -0.24(-0.47%)
Nov 08, 2012 50.46 51.05 50.42 50.48 5,313,283 -0.29(-0.57%)
Nov 07, 2012 51.34 51.34 50.28 50.77 5,559,347 -0.39(-0.77%)
Nov 06, 2012 51.23 51.59 50.91 51.16 5,510,771 +0.08(+0.16%)
Nov 05, 2012 51.15 51.20 50.93 51.08 4,763,438 -0.02(-0.04%)
Nov 02, 2012 51.62 51.81 51.04 51.10 4,542,074 -0.29(-0.57%)
Nov 01, 2012 51.03 51.55 50.80 51.39 5,290,348 +0.45(+0.89%)
Oct 31, 2012 51.08 51.53 50.77 50.94 4,316,594 +0.16(+0.32%)
Oct 26, 2012 51.04 50.78 50.78 50.78 4,377,806 -0.13(-0.25%)
Oct 25, 2012 51.05 51.07 50.68 50.91 4,428,919 +0.06(+0.11%)
Oct 24, 2012 51.44 51.50 50.76 50.85 5,599,234 -0.42(-0.83%)
Oct 23, 2012 50.91 51.56 50.60 51.27 11,804,828 +0.99(+1.98%)
Oct 19, 2012 50.79 51.09 50.01 50.28 7,865,375 -0.91(-1.78%)
Oct 18, 2012 50.98 51.38 50.84 51.19 4,319,451 +0.22(+0.44%)
Oct 17, 2012 50.99 51.07 50.71 50.97 4,189,305 +0.13(+0.25%)
Oct 16, 2012 50.36 51.04 50.28 50.84 3,962,185 +0.36(+0.72%)
Oct 15, 2012 50.21 50.64 50.18 50.48 3,461,118 +0.33(+0.67%)
Oct 12, 2012 50.47 50.66 50.06 50.15 3,358,820 -0.13(-0.26%)
Oct 11, 2012 50.70 50.82 50.25 50.28 4,323,378 +0.03(+0.06%)
Oct 10, 2012 51.34 51.38 50.24 50.25 5,773,110 -0.53(-1.04%)
Oct 09, 2012 51.38 51.46 50.71 50.78 3,348,550 -0.51(-1.00%)
Oct 08, 2012 50.82 51.38 50.59 51.30 4,241,102 +0.46(+0.90%)
Oct 05, 2012 50.98 51.38 50.75 50.84 5,699,942 +0.09(+0.18%)
Oct 04, 2012 50.82 51.21 50.64 50.75 5,561,977 -0.29(-0.57%)
Oct 03, 2012 50.26 51.09 50.09 51.04 7,347,314 +0.95(+1.90%)
Oct 02, 2012 50.26 50.42 49.86 50.09 3,934,863 +0.01(+0.01%)
Oct 01, 2012 50.13 50.70 49.87 50.08 5,448,176 +0.31(+0.61%)
Sep 28, 2012 49.98 50.00 49.55 49.77 4,818,291 -0.31(-0.62%)
Sep 27, 2012 50.02 50.24 49.78 50.09 3,812,096 +0.17(+0.33%)
Sep 26, 2012 50.14 50.25 49.86 49.92 5,648,339 -0.20(-0.40%)
Sep 25, 2012 50.25 51.14 50.09 50.12 10,133,638 +0.03(+0.06%)
Sep 24, 2012 49.92 50.30 49.72 50.09 8,512,138 +0.10(+0.21%)
Sep 21, 2012 50.30 50.73 49.50 49.99 42,177,220 -0.51(-1.01%)
Sep 20, 2012 51.32 51.53 50.32 50.50 11,687,449 -1.15(-2.24%)
Sep 19, 2012 51.55 52.07 51.05 51.65 6,438,621 +0.53(+1.03%)
Sep 18, 2012 51.37 51.65 50.99 51.12 5,427,511 -0.50(-0.97%)
Sep 17, 2012 51.12 51.81 51.07 51.62 6,271,134 +0.38(+0.75%)
Sep 14, 2012 51.88 51.90 51.15 51.24 8,996,291 -0.73(-1.41%)
Sep 13, 2012 51.02 52.33 50.84 51.97 7,068,311 +0.76(+1.48%)
Sep 12, 2012 51.34 51.41 50.71 51.21 5,633,464 +0.07(+0.14%)
Sep 11, 2012 50.72 51.30 50.48 51.14 5,629,313 +0.34(+0.67%)
Sep 10, 2012 50.24 50.98 50.24 50.80 6,848,236 +0.31(+0.62%)
Sep 07, 2012 50.08 50.50 49.99 50.49 6,900,578 +0.46(+0.92%)
Sep 06, 2012 50.17 50.81 49.81 50.03 12,064,754 +0.00(+0.00%)
Sep 05, 2012 50.42 50.61 49.93 50.03 14,641,215 -1.22(-2.39%)
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.