United Parcel Service (NY: UPS )

205.30 USD -3.17 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 102.70 103.04 102.37 102.38 1,281,662 -0.16(-0.16%)
Nov 27, 2013 102.30 102.82 102.02 102.54 1,879,654 +0.25(+0.24%)
Nov 26, 2013 101.32 102.35 101.32 102.29 3,991,614 +1.07(+1.06%)
Nov 25, 2013 102.20 102.23 101.18 101.22 2,219,023 -0.76(-0.75%)
Nov 22, 2013 101.44 102.00 100.86 101.98 2,014,292 +0.85(+0.84%)
Nov 21, 2013 100.36 101.27 100.20 101.13 2,262,598 +1.00(+1.00%)
Nov 20, 2013 100.84 100.94 100.11 100.13 2,128,360 -0.59(-0.59%)
Nov 19, 2013 101.18 101.36 100.50 100.72 2,402,982 -0.56(-0.55%)
Nov 18, 2013 101.21 101.75 100.97 101.28 2,444,521 +0.34(+0.34%)
Nov 15, 2013 101.10 101.37 100.35 100.94 4,083,588 -0.03(-0.03%)
Nov 14, 2013 100.77 101.56 100.27 100.97 6,082,691 -0.07(-0.07%)
Nov 13, 2013 99.24 101.06 99.15 101.04 3,862,400 +1.22(+1.22%)
Nov 12, 2013 98.94 100.08 98.76 99.82 3,519,628 +0.54(+0.54%)
Nov 11, 2013 99.51 99.80 99.09 99.28 4,214,604 -0.34(-0.34%)
Nov 08, 2013 98.48 99.87 98.47 99.62 3,886,024 +1.03(+1.04%)
Nov 07, 2013 99.52 99.93 98.54 98.59 2,938,711 -0.51(-0.51%)
Nov 06, 2013 100.31 100.59 98.78 99.10 4,088,423 -1.20(-1.20%)
Nov 05, 2013 99.36 100.67 99.01 100.30 3,907,460 +0.42(+0.42%)
Nov 04, 2013 98.77 99.90 98.64 99.88 3,009,596 +1.66(+1.69%)
Nov 01, 2013 98.28 98.82 97.75 98.22 2,944,549 -0.02(-0.02%)
Oct 31, 2013 97.85 98.99 97.34 98.24 4,211,390 -0.04(-0.04%)
Oct 30, 2013 98.21 98.79 98.01 98.28 3,975,158 -0.03(-0.03%)
Oct 29, 2013 97.82 98.41 96.65 98.31 6,322,747 +0.54(+0.55%)
Oct 28, 2013 95.45 98.78 95.45 97.77 5,911,286 +2.16(+2.26%)
Oct 25, 2013 96.67 97.00 94.16 95.61 5,203,468 +1.12(+1.19%)
Oct 24, 2013 94.18 95.40 94.18 94.49 4,796,294 +0.54(+0.57%)
Oct 23, 2013 93.52 94.03 93.22 93.95 2,653,726 +0.18(+0.19%)
Oct 22, 2013 93.96 94.84 93.65 93.77 2,997,643 -0.01(-0.01%)
Oct 21, 2013 93.10 93.94 92.93 93.78 3,778,782 +0.78(+0.84%)
Oct 18, 2013 92.31 93.00 91.94 93.00 3,169,043 +1.08(+1.17%)
Oct 17, 2013 91.21 92.01 91.03 91.92 1,954,944 +0.59(+0.65%)
Oct 16, 2013 90.56 91.47 90.50 91.33 2,607,471 +1.05(+1.16%)
Oct 15, 2013 90.38 91.56 90.18 90.28 3,144,177 -0.08(-0.09%)
Oct 14, 2013 90.34 90.68 90.15 90.36 2,283,160 -0.41(-0.45%)
Oct 11, 2013 90.21 90.80 90.21 90.77 1,825,805 +0.49(+0.54%)
Oct 10, 2013 89.38 90.32 88.91 90.28 2,540,876 +1.58(+1.78%)
Oct 09, 2013 89.18 89.25 88.45 88.70 2,454,219 -0.23(-0.26%)
Oct 08, 2013 89.88 90.16 88.90 88.93 2,140,605 -1.10(-1.22%)
Oct 07, 2013 90.21 90.54 89.53 90.03 1,700,433 -0.97(-1.07%)
Oct 04, 2013 90.16 91.08 89.64 91.00 2,253,841 +0.90(+1.00%)
Oct 03, 2013 91.09 91.15 89.80 90.10 3,167,964 -1.18(-1.29%)
Oct 02, 2013 91.26 91.44 90.82 91.28 2,549,197 -0.52(-0.57%)
Oct 01, 2013 91.43 91.85 91.37 91.80 1,800,928 +0.43(+0.47%)
Sep 30, 2013 90.69 91.87 90.45 91.37 2,436,644 +0.12(+0.13%)
Sep 27, 2013 91.50 91.70 90.75 91.25 2,390,464 -0.55(-0.60%)
Sep 26, 2013 91.18 91.80 91.07 91.80 2,734,306 +0.80(+0.88%)
Sep 25, 2013 91.19 91.43 90.66 91.00 2,544,031 -0.26(-0.28%)
Sep 24, 2013 91.20 91.99 91.04 91.26 2,879,478 -0.03(-0.03%)
Sep 23, 2013 91.52 91.59 90.36 91.29 3,193,801 -0.26(-0.28%)
Sep 20, 2013 91.72 92.12 91.43 91.55 5,321,045 -0.15(-0.16%)
Sep 19, 2013 90.95 92.05 90.81 91.70 3,140,844 +0.73(+0.80%)
Sep 18, 2013 89.99 91.10 89.75 90.97 4,017,646 +1.08(+1.20%)
Sep 17, 2013 89.62 90.20 89.25 89.89 2,355,775 +0.30(+0.33%)
Sep 16, 2013 89.90 90.41 89.52 89.59 3,491,229 +0.93(+1.05%)
Sep 13, 2013 88.77 88.99 88.44 88.66 1,553,124 +0.07(+0.08%)
Sep 12, 2013 88.86 89.27 88.50 88.59 2,187,910 -0.16(-0.18%)
Sep 11, 2013 88.09 88.91 87.93 88.75 2,763,898 +0.68(+0.77%)
Sep 10, 2013 87.58 88.20 87.46 88.07 2,815,915 +0.94(+1.08%)
Sep 09, 2013 86.92 87.27 86.84 87.13 2,067,196 +0.37(+0.43%)
Sep 06, 2013 87.06 87.38 86.06 86.76 1,861,467 -0.05(-0.06%)
Sep 05, 2013 86.54 87.26 86.45 86.81 1,429,480 +0.26(+0.30%)
Sep 04, 2013 86.07 87.00 85.88 86.55 2,183,272 +0.59(+0.69%)
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.