United Parcel Service (NY: UPS )

193.79 USD +0.40 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 86.23 86.50 85.70 85.96 1,991,523 +0.38(+0.44%)
Aug 30, 2013 85.76 85.92 85.18 85.58 2,471,738 -0.13(-0.15%)
Aug 29, 2013 85.48 86.57 85.34 85.71 1,523,732 +0.07(+0.08%)
Aug 28, 2013 85.81 86.08 85.59 85.64 1,964,438 -0.20(-0.23%)
Aug 27, 2013 86.47 86.57 85.60 85.84 3,425,053 -1.36(-1.56%)
Aug 26, 2013 87.15 87.94 87.15 87.20 2,218,097 +0.03(+0.03%)
Aug 23, 2013 86.92 87.44 86.87 87.17 1,809,520 +0.21(+0.24%)
Aug 22, 2013 86.10 87.30 85.99 86.96 2,872,865 +0.87(+1.01%)
Aug 21, 2013 86.26 86.60 85.90 86.09 4,179,656 -0.21(-0.24%)
Aug 20, 2013 86.10 86.75 85.91 86.30 2,205,328 +0.22(+0.26%)
Aug 19, 2013 85.81 86.25 85.74 86.08 2,682,468 +0.03(+0.03%)
Aug 16, 2013 85.84 86.49 85.83 86.05 2,822,869 +0.09(+0.10%)
Aug 15, 2013 86.29 86.32 85.39 85.96 4,775,814 -1.49(-1.70%)
Aug 14, 2013 87.48 87.79 87.34 87.45 2,435,448 -0.26(-0.30%)
Aug 13, 2013 87.86 88.00 87.37 87.71 2,382,562 -0.06(-0.07%)
Aug 12, 2013 87.48 87.93 87.40 87.77 2,160,900 -0.04(-0.05%)
Aug 09, 2013 88.12 88.28 87.56 87.81 1,828,086 -0.31(-0.35%)
Aug 08, 2013 88.18 88.48 87.81 88.12 2,029,229 +0.24(+0.27%)
Aug 07, 2013 87.68 87.98 87.36 87.88 2,039,912 -0.07(-0.08%)
Aug 06, 2013 87.82 88.69 87.73 87.95 2,648,804 +0.09(+0.10%)
Aug 05, 2013 87.63 88.27 87.60 87.86 2,086,496 -0.06(-0.07%)
Aug 02, 2013 87.65 87.99 87.39 87.92 2,259,252 -0.12(-0.14%)
Aug 01, 2013 87.37 88.49 87.36 88.04 2,951,760 +1.24(+1.43%)
Jul 31, 2013 86.38 87.64 86.38 86.80 3,386,320 +0.39(+0.45%)
Jul 30, 2013 86.93 87.22 86.30 86.41 3,191,413 -0.40(-0.46%)
Jul 29, 2013 86.75 87.05 86.63 86.81 2,785,954 -0.18(-0.21%)
Jul 26, 2013 86.44 87.11 86.25 86.99 2,821,338 +0.16(+0.18%)
Jul 25, 2013 86.91 87.19 86.30 86.83 3,190,448 -0.15(-0.17%)
Jul 24, 2013 87.85 88.06 86.90 86.98 3,720,382 -0.53(-0.61%)
Jul 23, 2013 87.71 88.00 86.65 87.51 3,141,514 -0.10(-0.11%)
Jul 22, 2013 88.02 88.13 87.41 87.61 2,946,107 -0.47(-0.53%)
Jul 19, 2013 87.91 88.09 87.39 88.08 3,175,563 +0.23(+0.26%)
Jul 18, 2013 86.72 88.31 86.62 87.85 4,752,640 +1.24(+1.43%)
Jul 17, 2013 86.42 86.79 86.25 86.61 2,773,920 +0.63(+0.73%)
Jul 16, 2013 85.50 86.06 85.25 85.98 4,152,392 +0.50(+0.58%)
Jul 15, 2013 85.63 86.31 85.45 85.48 6,194,128 -0.64(-0.74%)
Jul 12, 2013 86.59 87.50 85.49 86.12 15,336,142 -5.33(-5.83%)
Jul 11, 2013 91.25 91.78 91.06 91.45 3,446,664 +1.21(+1.34%)
Jul 10, 2013 89.63 91.03 89.42 90.24 3,645,758 +0.51(+0.57%)
Jul 09, 2013 88.64 91.04 88.64 89.73 5,655,181 +1.38(+1.56%)
Jul 08, 2013 88.00 88.78 87.85 88.35 2,852,462 +0.81(+0.93%)
Jul 05, 2013 86.68 87.72 86.63 87.54 1,998,439 +1.38(+1.60%)
Jul 03, 2013 86.34 86.48 85.84 86.16 1,223,253 -0.45(-0.52%)
Jul 02, 2013 86.88 87.48 86.27 86.61 2,128,008 -0.44(-0.51%)
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.