United Parcel Service (NY: UPS )

200.73 USD +0.83 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 82.96 82.99 82.65 82.65 3,744,689 -0.18(-0.22%)
Feb 27, 2013 81.84 83.09 81.78 82.83 4,015,486 +0.89(+1.09%)
Feb 26, 2013 82.33 82.51 81.51 81.94 3,806,853 +0.00(+0.00%)
Feb 25, 2013 83.28 83.67 81.94 81.94 3,996,977 -1.00(-1.21%)
Feb 22, 2013 82.99 83.19 82.67 82.94 2,394,488 +0.33(+0.40%)
Feb 21, 2013 82.87 83.14 82.27 82.61 5,027,369 -1.20(-1.43%)
Feb 20, 2013 84.64 84.69 83.81 83.81 4,456,363 -0.95(-1.12%)
Feb 19, 2013 83.50 84.87 83.48 84.76 5,443,088 +1.28(+1.53%)
Feb 15, 2013 83.14 84.11 82.79 83.48 4,983,275 +0.79(+0.96%)
Feb 14, 2013 82.19 82.83 81.89 82.69 3,761,483 +0.19(+0.23%)
Feb 13, 2013 82.44 82.69 82.39 82.50 2,928,543 +0.19(+0.23%)
Feb 12, 2013 83.07 83.08 82.23 82.31 3,941,726 -0.38(-0.46%)
Feb 11, 2013 82.11 82.73 82.11 82.69 3,063,846 +0.31(+0.38%)
Feb 08, 2013 81.75 82.46 81.66 82.38 3,805,384 +0.58(+0.71%)
Feb 07, 2013 80.86 81.81 80.67 81.80 4,602,315 +0.89(+1.10%)
Feb 06, 2013 80.42 80.96 80.28 80.91 3,733,491 +1.00(+1.25%)
Feb 04, 2013 79.61 80.25 79.51 79.91 4,074,125 -0.06(-0.08%)
Feb 01, 2013 79.20 80.00 79.00 79.97 5,221,406 +0.68(+0.86%)
Jan 31, 2013 79.75 80.83 79.25 79.29 9,503,266 -1.94(-2.39%)
Jan 30, 2013 81.94 82.17 81.20 81.23 3,877,503 -0.98(-1.19%)
Jan 29, 2013 82.42 82.50 82.04 82.21 4,022,397 -0.30(-0.36%)
Jan 28, 2013 82.62 82.75 81.86 82.51 3,084,955 +0.06(+0.07%)
Jan 25, 2013 82.39 82.76 81.84 82.45 4,211,660 +0.31(+0.38%)
Jan 24, 2013 80.96 82.49 80.80 82.14 6,434,289 +1.80(+2.24%)
Jan 23, 2013 80.36 80.88 80.22 80.34 3,029,463 -0.34(-0.42%)
Jan 22, 2013 79.95 80.68 79.90 80.68 3,309,902 +0.43(+0.54%)
Jan 18, 2013 79.95 80.31 79.31 80.25 5,852,420 +0.46(+0.58%)
Jan 17, 2013 79.81 80.05 79.60 79.79 3,076,913 +0.13(+0.16%)
Jan 16, 2013 79.05 79.71 79.00 79.66 3,018,627 +0.33(+0.42%)
Jan 15, 2013 78.74 79.40 78.73 79.33 3,562,125 +0.09(+0.11%)
Jan 14, 2013 78.66 79.82 78.54 79.24 7,255,304 +1.32(+1.69%)
Jan 11, 2013 78.36 78.43 77.77 77.92 2,324,368 -0.28(-0.36%)
Jan 10, 2013 77.16 78.22 77.00 78.20 4,762,625 +1.20(+1.56%)
Jan 09, 2013 76.30 77.10 76.25 77.00 3,123,863 +0.86(+1.13%)
Jan 08, 2013 76.16 76.43 75.81 76.14 2,655,313 -0.21(-0.28%)
Jan 07, 2013 76.45 76.69 76.22 76.35 2,955,828 -0.22(-0.29%)
Jan 04, 2013 76.51 76.96 76.41 76.57 2,631,993 +0.19(+0.25%)
Jan 03, 2013 76.25 76.52 75.98 76.38 4,529,594 +0.07(+0.09%)
Jan 02, 2013 75.79 76.31 73.73 76.31 4,811,067 +2.58(+3.50%)
Dec 31, 2012 72.80 73.83 72.58 73.73 4,694,654 +0.90(+1.24%)
Dec 28, 2012 73.55 73.95 72.81 72.83 2,599,410 -1.08(-1.46%)
Dec 27, 2012 74.16 74.31 73.19 73.91 3,355,087 -0.35(-0.47%)
Dec 26, 2012 74.65 74.84 74.05 74.26 1,916,982 -0.38(-0.51%)
Dec 24, 2012 74.74 74.93 74.39 74.64 1,451,323 -0.20(-0.27%)
Dec 21, 2012 74.60 75.05 74.28 74.84 5,569,095 -0.29(-0.39%)
Dec 20, 2012 75.40 75.56 74.64 75.13 3,631,675 -0.48(-0.64%)
Dec 19, 2012 75.32 76.20 75.11 75.61 6,184,402 +0.56(+0.75%)
Dec 18, 2012 73.31 75.06 73.00 75.05 6,387,083 +1.69(+2.30%)
Dec 17, 2012 73.15 73.40 72.96 73.36 2,950,450 +0.51(+0.70%)
Dec 14, 2012 73.24 73.56 72.72 72.85 2,874,761 -0.50(-0.68%)
Dec 13, 2012 73.50 73.83 73.02 73.35 2,753,660 -0.08(-0.11%)
Dec 12, 2012 73.87 74.05 73.33 73.43 2,749,419 -0.33(-0.45%)
Dec 11, 2012 73.73 74.26 73.34 73.76 3,021,988 +0.08(+0.11%)
Dec 10, 2012 73.12 73.95 73.09 73.68 3,018,204 +0.51(+0.70%)
Dec 07, 2012 73.09 73.48 72.75 73.17 4,098,082 +0.24(+0.33%)
Dec 06, 2012 73.75 73.83 72.64 72.93 4,269,211 -0.57(-0.78%)
Dec 05, 2012 73.15 73.68 72.69 73.50 3,216,063 +0.46(+0.63%)
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.