Skip to main content

United Parcel Service (NY: UPS )

132.50 +1.84 (+1.41%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 60.11 60.11 59.56 59.72 6,176,870 -0.30(-0.50%)
Apr 29, 2013 59.68 60.16 59.56 60.02 4,312,840 +0.39(+0.65%)
Apr 26, 2013 59.39 59.82 59.43 59.63 4,695,740 +0.20(+0.34%)
Apr 25, 2013 58.83 59.75 58.57 59.43 6,935,175 +1.34(+2.30%)
Apr 24, 2013 58.31 58.40 57.83 58.10 6,305,756 -0.17(-0.29%)
Apr 23, 2013 58.01 58.44 57.76 58.26 5,359,982 +0.33(+0.58%)
Apr 22, 2013 57.76 58.05 57.22 57.93 4,901,538 +0.19(+0.33%)
Apr 19, 2013 57.53 58.05 57.34 57.74 4,477,205 +0.43(+0.75%)
Apr 18, 2013 57.78 57.88 57.02 57.31 6,020,431 -0.10(-0.18%)
Apr 17, 2013 57.67 57.75 57.12 57.41 4,477,139 -0.49(-0.84%)
Apr 16, 2013 57.66 57.91 57.40 57.90 3,401,028 +0.56(+0.98%)
Apr 15, 2013 58.42 58.51 57.31 57.34 5,285,289 -1.20(-2.06%)
Apr 12, 2013 58.55 58.71 58.36 58.54 3,582,392 -0.13(-0.21%)
Apr 11, 2013 58.90 58.99 58.56 58.67 5,444,611 -0.17(-0.28%)
Apr 10, 2013 58.26 59.02 58.22 58.83 4,955,195 +0.70(+1.21%)
Apr 09, 2013 58.10 58.32 57.73 58.13 4,548,230 +0.22(+0.38%)
Apr 08, 2013 58.16 58.24 57.64 57.91 4,395,201 -0.22(-0.37%)
Apr 05, 2013 57.62 58.19 57.28 58.12 4,357,106 -0.09(-0.16%)
Apr 04, 2013 58.07 58.35 57.94 58.22 3,924,685 +0.24(+0.41%)
Apr 03, 2013 58.45 58.50 57.83 57.98 5,765,063 -0.41(-0.70%)
Apr 02, 2013 58.33 58.68 58.22 58.39 5,940,211 -0.38(-0.65%)
Apr 01, 2013 59.70 59.80 58.67 58.77 4,254,417 -0.99(-1.66%)
Mar 28, 2013 59.25 59.78 59.15 59.77 5,029,193 +0.33(+0.55%)
Mar 27, 2013 59.03 59.52 58.90 59.44 3,754,340 +0.27(+0.46%)
Mar 26, 2013 59.04 59.20 58.81 59.17 4,577,567 +0.30(+0.51%)
Mar 25, 2013 59.13 59.16 58.52 58.87 5,864,414 -0.10(-0.18%)
Mar 22, 2013 57.96 59.04 57.94 58.97 6,710,359 +1.22(+2.12%)
Mar 21, 2013 58.30 58.55 57.52 57.75 8,372,638 -0.72(-1.23%)
Mar 20, 2013 58.56 59.11 58.33 58.47 7,596,456 -0.73(-1.23%)
Mar 19, 2013 59.53 59.73 59.02 59.20 5,231,997 -0.24(-0.41%)
Mar 18, 2013 59.01 59.57 58.86 59.44 4,849,648 -0.03(-0.05%)
Mar 15, 2013 59.24 59.60 59.13 59.47 7,214,811 -0.11(-0.19%)
Mar 14, 2013 59.29 59.63 59.27 59.58 4,908,023 +0.31(+0.53%)
Mar 13, 2013 58.81 59.36 58.78 59.27 4,147,429 +0.45(+0.77%)
Mar 12, 2013 59.00 59.11 58.53 58.81 3,598,054 -0.10(-0.18%)
Mar 11, 2013 58.67 59.11 58.67 58.92 4,016,938 +0.17(+0.28%)
Mar 08, 2013 58.93 58.97 58.61 58.75 3,200,930 +0.10(+0.17%)
Mar 07, 2013 58.75 58.90 58.43 58.65 3,456,290 -0.09(-0.15%)
Mar 06, 2013 58.81 58.96 58.59 58.74 4,630,575 +0.25(+0.43%)
Mar 05, 2013 57.91 58.76 57.83 58.49 5,147,349 +0.79(+1.37%)
Mar 04, 2013 57.64 57.71 57.33 57.70 3,936,026 +0.04(+0.07%)
Mar 01, 2013 57.44 57.74 57.25 57.66 3,914,993 +0.15(+0.27%)
Feb 28, 2013 57.72 57.74 57.51 57.51 5,382,077 -0.13(-0.22%)
Feb 27, 2013 56.94 57.81 56.90 57.63 5,771,282 +0.62(+1.09%)
Feb 26, 2013 57.28 57.41 56.71 57.01 5,471,423 +0.00(+0.00%)
Feb 25, 2013 57.94 58.21 57.01 57.01 5,744,679 -0.70(-1.21%)
Feb 22, 2013 57.74 57.88 57.52 57.71 3,441,492 +0.23(+0.40%)
Feb 21, 2013 57.66 57.85 57.24 57.48 7,225,617 -0.40(-0.70%)
Feb 20, 2013 58.45 58.49 57.88 57.88 6,452,669 -0.66(-1.12%)
Feb 19, 2013 57.67 58.61 57.65 58.54 7,881,414 +0.88(+1.53%)
Feb 15, 2013 57.42 58.09 57.18 57.65 7,215,620 +0.55(+0.96%)
Feb 14, 2013 56.76 57.20 56.56 57.11 5,446,505 +0.13(+0.23%)
Feb 13, 2013 56.94 57.11 56.90 56.98 4,240,435 +0.13(+0.23%)
Feb 12, 2013 57.37 57.38 56.79 56.85 5,707,491 -0.26(-0.46%)
Feb 11, 2013 56.71 57.14 56.71 57.11 4,436,349 +0.21(+0.38%)
Feb 08, 2013 56.46 56.95 56.40 56.89 5,510,072 +0.40(+0.71%)
Feb 07, 2013 55.84 56.50 55.71 56.49 6,664,002 +0.61(+1.10%)
Feb 06, 2013 55.54 55.91 55.44 55.88 5,405,973 +0.69(+1.25%)
Feb 04, 2013 54.98 55.42 54.91 55.19 5,899,200 -0.04(-0.07%)
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.