Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 60.48 60.80 60.16 60.19 5,828,636 -0.32(-0.53%)
May 30, 2013 60.54 60.80 60.47 60.51 4,114,076 +0.01(+0.02%)
May 29, 2013 60.50 60.68 60.30 60.49 4,718,861 -0.29(-0.47%)
May 28, 2013 61.12 61.31 60.51 60.78 5,982,085 -0.06(-0.09%)
May 24, 2013 60.76 60.89 60.52 60.84 5,120,001 -0.34(-0.55%)
May 23, 2013 61.38 61.52 60.96 61.17 7,360,843 -0.58(-0.94%)
May 22, 2013 62.17 62.73 61.50 61.76 5,982,492 -0.45(-0.72%)
May 21, 2013 62.04 62.65 62.01 62.20 4,149,321 +0.16(+0.26%)
May 20, 2013 62.09 62.25 61.90 62.04 3,768,359 -0.11(-0.17%)
May 17, 2013 61.63 62.18 61.57 62.15 4,910,788 +0.60(+0.97%)
May 16, 2013 61.93 62.11 61.45 61.55 4,446,872 -0.53(-0.85%)
May 15, 2013 61.90 62.14 61.73 62.08 5,044,561 +0.39(+0.64%)
May 13, 2013 61.76 61.92 61.52 61.69 2,652,756 -0.21(-0.34%)
May 10, 2013 61.77 62.24 61.73 61.90 3,718,438 +0.08(+0.12%)
May 09, 2013 62.01 62.36 61.68 61.82 7,046,256 -0.13(-0.20%)
May 08, 2013 61.50 62.59 61.12 61.94 9,067,761 +0.26(+0.42%)
May 07, 2013 60.83 61.89 60.75 61.69 6,976,136 +1.13(+1.86%)
May 06, 2013 59.93 60.91 59.88 60.56 4,684,043 +0.66(+1.10%)
May 03, 2013 59.79 60.15 59.37 59.90 4,989,631 +0.53(+0.89%)
May 02, 2013 59.02 59.45 59.00 59.37 5,126,182 +0.35(+0.60%)
May 01, 2013 59.71 59.77 58.90 59.02 4,847,799 -0.71(-1.19%)
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%)
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.