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 (%)
Mar 28, 2013 60.15 60.69 60.05 60.68 4,953,865 +0.33(+0.55%)
Mar 27, 2013 59.93 60.42 59.79 60.34 3,698,107 +0.28(+0.46%)
Mar 26, 2013 59.93 60.10 59.70 60.07 4,509,004 +0.30(+0.51%)
Mar 25, 2013 60.03 60.06 59.41 59.76 5,776,576 -0.11(-0.18%)
Mar 22, 2013 58.84 59.94 58.82 59.87 6,609,850 +1.24(+2.12%)
Mar 21, 2013 59.19 59.44 58.39 58.63 8,247,231 -0.73(-1.23%)
Mar 20, 2013 59.45 60.01 59.21 59.35 7,482,675 -0.74(-1.23%)
Mar 19, 2013 60.44 60.64 59.91 60.10 5,153,632 -0.25(-0.41%)
Mar 18, 2013 59.91 60.48 59.75 60.34 4,777,010 -0.03(-0.05%)
Mar 15, 2013 60.15 60.51 60.03 60.37 7,106,747 -0.11(-0.19%)
Mar 14, 2013 60.20 60.53 60.17 60.48 4,834,509 +0.32(+0.53%)
Mar 13, 2013 59.71 60.27 59.67 60.17 4,085,308 +0.46(+0.77%)
Mar 12, 2013 59.90 60.00 59.42 59.71 3,544,162 -0.11(-0.18%)
Mar 11, 2013 59.57 60.00 59.57 59.81 3,956,772 +0.17(+0.28%)
Mar 08, 2013 59.83 59.86 59.50 59.64 3,152,986 +0.10(+0.17%)
Mar 07, 2013 59.64 59.79 59.32 59.55 3,404,521 -0.09(-0.15%)
Mar 06, 2013 59.70 59.86 59.48 59.64 4,561,217 +0.25(+0.43%)
Mar 05, 2013 58.79 59.66 58.71 59.38 5,070,251 +0.81(+1.37%)
Mar 04, 2013 58.52 58.59 58.20 58.58 3,877,072 +0.04(+0.07%)
Mar 01, 2013 58.31 58.62 58.12 58.54 3,856,354 +0.16(+0.27%)
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%)
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.