United Parcel Service (NY: UPS )

216.38 USD +0.71 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 78.25 78.75 77.90 78.14 2,405,285 -0.30(-0.38%)
Apr 27, 2012 78.41 78.99 77.97 78.44 3,517,373 +0.19(+0.24%)
Apr 26, 2012 77.58 78.29 76.56 78.25 8,120,536 -1.40(-1.76%)
Apr 25, 2012 79.94 80.09 79.43 79.65 3,318,207 +0.19(+0.24%)
Apr 24, 2012 79.30 80.14 79.16 79.46 2,874,766 +0.43(+0.54%)
Apr 23, 2012 80.06 80.06 78.47 79.03 4,308,953 -1.24(-1.54%)
Apr 20, 2012 79.99 80.53 79.29 80.27 4,215,958 +0.41(+0.51%)
Apr 19, 2012 80.58 80.64 79.41 79.86 3,471,684 -0.63(-0.78%)
Apr 18, 2012 80.10 80.97 79.94 80.49 3,696,501 +0.19(+0.24%)
Apr 17, 2012 79.83 80.65 79.77 80.30 3,541,731 +0.74(+0.93%)
Apr 16, 2012 79.78 79.88 79.10 79.56 3,212,344 +0.00(+0.00%)
Apr 13, 2012 79.29 79.70 78.62 79.56 3,944,906 +0.14(+0.18%)
Apr 12, 2012 78.94 79.61 78.74 79.42 4,016,053 +0.63(+0.80%)
Apr 11, 2012 78.93 79.49 78.72 78.79 3,998,346 +0.46(+0.59%)
Apr 10, 2012 78.93 79.05 78.03 78.33 4,226,732 -0.86(-1.09%)
Apr 09, 2012 79.35 79.57 78.95 79.19 2,386,167 -0.99(-1.23%)
Apr 05, 2012 79.50 80.25 79.32 80.18 2,389,180 +0.32(+0.40%)
Apr 04, 2012 80.19 80.37 79.63 79.86 2,629,548 -0.66(-0.82%)
Apr 03, 2012 80.79 80.79 79.94 80.52 2,947,061 -0.15(-0.19%)
Apr 02, 2012 80.31 80.97 80.12 80.67 2,979,212 -0.05(-0.06%)
Mar 30, 2012 80.23 80.80 80.01 80.72 3,470,046 +0.87(+1.09%)
Mar 29, 2012 79.74 80.04 78.85 79.85 3,231,468 -0.19(-0.24%)
Mar 28, 2012 80.21 80.42 79.45 80.04 3,656,579 -0.35(-0.44%)
Mar 27, 2012 80.94 81.00 80.34 80.39 3,059,327 -0.18(-0.22%)
Mar 26, 2012 80.26 80.84 80.26 80.57 3,218,526 +0.86(+1.08%)
Mar 23, 2012 80.19 80.25 79.30 79.71 4,198,301 -0.57(-0.71%)
Mar 22, 2012 79.72 80.44 79.48 80.28 3,711,794 -0.23(-0.29%)
Mar 21, 2012 80.40 80.74 79.96 80.51 3,846,739 +0.12(+0.15%)
Mar 20, 2012 80.35 80.72 79.95 80.39 5,137,468 -0.72(-0.89%)
Mar 19, 2012 79.63 81.79 79.38 81.11 11,886,148 +2.70(+3.44%)
Mar 16, 2012 78.93 79.13 78.40 78.41 4,611,956 -0.53(-0.67%)
Mar 15, 2012 78.25 78.98 77.90 78.94 3,956,690 +0.70(+0.89%)
Mar 14, 2012 78.33 78.44 78.01 78.24 3,452,967 -0.13(-0.17%)
Mar 13, 2012 77.77 78.43 77.56 78.37 4,442,592 +0.68(+0.88%)
Mar 12, 2012 77.39 77.79 77.12 77.69 3,243,339 +0.53(+0.69%)
Mar 09, 2012 76.92 77.42 76.44 77.16 2,954,834 +0.44(+0.57%)
Mar 08, 2012 76.28 76.89 76.08 76.72 3,405,312 +0.72(+0.95%)
Mar 07, 2012 75.59 76.16 75.57 76.00 2,552,469 +0.39(+0.52%)
Mar 06, 2012 75.69 76.22 75.38 75.61 3,290,211 -0.71(-0.93%)
Mar 05, 2012 76.54 76.57 75.93 76.32 2,102,488 -0.22(-0.29%)
Mar 02, 2012 76.09 77.00 76.09 76.54 1,992,850 -0.35(-0.46%)
Mar 01, 2012 77.15 77.26 76.59 76.89 3,659,840 -0.10(-0.13%)
Feb 29, 2012 76.86 77.10 76.33 76.99 4,315,912 +0.13(+0.17%)
Feb 28, 2012 76.66 77.09 76.45 76.86 3,208,923 +0.09(+0.12%)
Feb 27, 2012 76.34 77.14 75.84 76.77 3,439,263 +0.27(+0.35%)
Feb 24, 2012 76.59 76.78 76.27 76.50 3,575,295 -0.14(-0.18%)
Feb 23, 2012 76.00 76.79 75.79 76.64 3,018,165 +0.74(+0.97%)
Feb 22, 2012 76.29 76.57 75.81 75.90 3,284,818 -0.50(-0.65%)
Feb 21, 2012 76.96 77.09 76.06 76.40 3,652,126 -0.36(-0.47%)
Feb 17, 2012 77.09 77.29 75.46 76.76 7,105,154 +0.00(+0.00%)
Feb 16, 2012 76.20 76.86 76.06 76.76 3,692,300 +0.03(+0.04%)
Feb 15, 2012 77.33 77.33 76.36 76.73 3,424,268 -0.38(-0.49%)
Feb 14, 2012 77.03 77.22 76.65 77.11 2,918,519 -0.05(-0.06%)
Feb 13, 2012 76.96 77.26 76.52 77.16 3,115,776 +0.47(+0.61%)
Feb 10, 2012 76.10 76.76 75.97 76.69 3,620,506 +0.12(+0.16%)
Feb 09, 2012 76.85 77.03 76.25 76.57 3,848,669 -0.35(-0.46%)
Feb 08, 2012 77.18 77.30 76.75 76.92 3,262,251 -0.37(-0.48%)
Feb 07, 2012 76.56 77.55 76.34 77.29 5,027,819 +0.37(+0.48%)
Feb 06, 2012 76.53 77.04 76.53 76.92 3,922,293 +0.22(+0.29%)
Feb 03, 2012 77.08 77.34 76.64 76.70 4,149,136 +0.32(+0.42%)
Feb 02, 2012 76.98 77.16 76.27 76.38 3,043,049 -0.40(-0.52%)
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.