United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 55.09 55.84 54.74 54.77 13,757,269 -1.34(-2.39%)
Jan 30, 2013 56.60 56.76 56.09 56.11 5,613,212 -0.68(-1.19%)
Jan 29, 2013 56.93 56.99 56.67 56.79 5,822,966 -0.21(-0.36%)
Jan 28, 2013 57.07 57.16 56.55 57.00 4,465,891 +0.04(+0.07%)
Jan 25, 2013 56.91 57.17 56.53 56.95 6,096,950 +0.21(+0.38%)
Jan 24, 2013 55.93 56.98 55.82 56.74 9,314,508 +1.24(+2.24%)
Jan 23, 2013 55.51 55.87 55.41 55.50 4,385,559 -0.23(-0.42%)
Jan 22, 2013 55.23 55.73 55.19 55.73 4,791,533 +0.30(+0.54%)
Jan 18, 2013 55.23 55.48 54.79 55.44 8,472,174 +0.32(+0.58%)
Jan 17, 2013 55.13 55.30 54.99 55.12 4,454,250 +0.09(+0.16%)
Jan 16, 2013 54.61 55.06 54.57 55.03 4,369,873 +0.23(+0.42%)
Jan 15, 2013 54.39 54.85 54.39 54.80 5,156,660 +0.06(+0.11%)
Jan 14, 2013 54.34 55.14 54.25 54.74 10,503,039 +0.91(+1.69%)
Jan 11, 2013 54.13 54.18 53.72 53.83 3,364,838 -0.19(-0.36%)
Jan 10, 2013 53.30 54.03 53.19 54.02 6,894,547 +0.83(+1.56%)
Jan 09, 2013 52.71 53.26 52.67 53.19 4,522,216 +0.59(+1.13%)
Jan 08, 2013 52.61 52.80 52.37 52.60 3,843,926 -0.15(-0.28%)
Jan 07, 2013 52.81 52.98 52.65 52.74 4,278,963 -0.15(-0.29%)
Jan 04, 2013 52.85 53.16 52.78 52.89 3,810,167 +0.13(+0.25%)
Jan 03, 2013 52.67 52.86 52.49 52.76 6,557,203 +0.05(+0.09%)
Jan 02, 2013 52.36 52.71 50.93 52.71 6,964,673 +1.78(+3.50%)
Dec 31, 2012 50.29 51.00 50.14 50.93 6,796,150 +0.62(+1.24%)
Dec 28, 2012 50.81 51.08 50.30 50.31 3,762,999 -0.75(-1.46%)
Dec 27, 2012 51.23 51.33 50.56 51.06 4,856,944 -0.24(-0.47%)
Dec 26, 2012 51.57 51.70 51.15 51.30 2,775,092 -0.26(-0.51%)
Dec 24, 2012 51.63 51.76 51.39 51.56 2,100,987 -0.14(-0.27%)
Dec 21, 2012 51.53 51.84 51.31 51.70 8,062,022 -0.20(-0.39%)
Dec 20, 2012 52.08 52.20 51.56 51.90 5,257,343 -0.33(-0.64%)
Dec 19, 2012 52.03 52.64 51.88 52.23 8,952,763 +0.39(+0.75%)
Dec 18, 2012 50.64 51.85 50.43 51.84 9,246,171 +1.17(+2.30%)
Dec 17, 2012 50.53 50.70 50.40 50.68 4,271,177 +0.35(+0.70%)
Dec 14, 2012 50.59 50.81 50.23 50.32 4,161,607 -0.35(-0.68%)
Dec 13, 2012 50.77 51.00 50.44 50.67 3,986,297 -0.06(-0.11%)
Dec 12, 2012 51.03 51.15 50.66 50.72 3,980,157 -0.23(-0.45%)
Dec 11, 2012 50.93 51.30 50.66 50.95 4,374,738 +0.06(+0.11%)
Dec 10, 2012 50.51 51.08 50.49 50.90 4,369,260 +0.35(+0.70%)
Dec 07, 2012 50.49 50.76 50.25 50.54 5,932,531 +0.17(+0.33%)
Dec 06, 2012 50.95 51.00 50.18 50.38 6,180,263 -0.39(-0.78%)
Dec 05, 2012 50.53 50.89 50.21 50.77 4,655,688 +0.32(+0.63%)
Dec 04, 2012 49.92 50.68 49.71 50.45 5,548,487 -0.05(-0.10%)
Nov 30, 2012 50.74 50.77 50.21 50.50 5,098,427 -0.31(-0.61%)
Nov 29, 2012 50.43 51.00 50.41 50.81 6,440,613 +0.59(+1.17%)
Nov 28, 2012 49.75 50.25 49.57 50.23 3,652,572 +0.38(+0.76%)
Nov 27, 2012 50.20 50.32 49.81 49.85 3,410,353 -0.29(-0.58%)
Nov 26, 2012 49.62 50.16 49.62 50.14 4,971,247 +0.41(+0.83%)
Nov 23, 2012 49.40 49.79 49.31 49.72 2,308,274 +0.40(+0.81%)
Nov 21, 2012 49.36 49.52 49.20 49.32 3,122,659 +0.04(+0.08%)
Nov 20, 2012 49.23 49.38 48.98 49.28 4,670,545 -0.07(-0.14%)
Nov 19, 2012 48.84 49.35 48.58 49.35 5,973,092 +0.98(+2.03%)
Nov 16, 2012 48.94 48.94 48.16 48.37 6,674,467 -0.21(-0.44%)
Nov 15, 2012 48.35 48.62 48.05 48.58 6,040,223 +0.42(+0.86%)
Nov 14, 2012 49.22 49.44 48.01 48.17 5,892,112 -1.07(-2.17%)
Nov 13, 2012 49.26 49.81 49.21 49.24 3,202,419 -0.30(-0.61%)
Nov 12, 2012 49.50 49.76 49.24 49.54 2,678,429 +0.03(+0.07%)
Nov 09, 2012 49.51 49.93 49.29 49.50 5,264,747 -0.23(-0.47%)
Nov 08, 2012 49.72 50.29 49.68 49.74 5,392,840 -0.28(-0.57%)
Nov 07, 2012 50.58 50.58 49.54 50.02 5,642,589 -0.39(-0.77%)
Nov 06, 2012 50.48 50.83 50.16 50.41 5,593,285 +0.08(+0.16%)
Nov 05, 2012 50.40 50.44 50.18 50.33 4,834,762 -0.02(-0.04%)
Nov 02, 2012 50.86 51.05 50.29 50.35 4,610,084 -0.29(-0.57%)
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.