Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 52.52 52.63 52.14 52.19 4,078,445 -0.43(-0.81%)
Jul 30, 2012 52.41 52.71 52.18 52.62 4,012,995 +0.16(+0.30%)
Jul 27, 2012 51.93 52.78 51.84 52.46 4,993,722 +0.78(+1.51%)
Jul 26, 2012 51.92 52.26 51.45 51.68 6,702,289 +0.41(+0.81%)
Jul 25, 2012 51.27 51.74 50.92 51.27 6,147,807 -0.05(-0.09%)
Jul 24, 2012 51.94 52.98 50.74 51.31 18,317,900 -2.49(-4.63%)
Jul 23, 2012 53.72 53.94 52.73 53.81 6,105,232 -0.35(-0.64%)
Jul 20, 2012 55.08 55.08 54.08 54.15 6,758,245 -1.05(-1.90%)
Jul 19, 2012 55.29 55.50 54.99 55.20 4,634,737 -0.17(-0.30%)
Jul 18, 2012 54.54 55.59 54.53 55.37 5,392,104 +0.61(+1.11%)
Jul 17, 2012 54.83 54.88 54.09 54.76 4,319,318 +0.11(+0.20%)
Jul 16, 2012 54.96 54.96 54.50 54.65 3,815,966 -0.19(-0.34%)
Jul 13, 2012 54.19 55.04 54.19 54.83 5,015,986 +0.59(+1.08%)
Jul 12, 2012 54.25 54.60 53.76 54.25 5,268,969 -0.20(-0.37%)
Jul 11, 2012 54.30 54.60 54.06 54.45 5,459,803 +0.21(+0.38%)
Jul 10, 2012 54.97 54.99 53.95 54.24 4,680,105 -0.43(-0.78%)
Jul 09, 2012 54.72 54.92 54.48 54.67 3,415,504 -0.12(-0.21%)
Jul 06, 2012 54.82 55.14 54.48 54.79 4,367,051 -0.37(-0.68%)
Jul 05, 2012 54.74 55.37 54.52 55.16 5,303,458 +0.30(+0.55%)
Jul 03, 2012 54.19 55.03 53.96 54.86 4,081,589 +0.54(+0.99%)
Jul 02, 2012 54.37 54.38 53.57 54.32 5,193,183 -0.05(-0.09%)
Jun 29, 2012 53.44 54.37 53.34 54.37 6,988,442 +1.14(+2.14%)
Jun 28, 2012 52.85 53.34 52.38 53.23 3,639,510 +0.22(+0.42%)
Jun 27, 2012 52.67 53.10 52.67 53.01 2,814,193 +0.30(+0.56%)
Jun 26, 2012 52.76 52.96 52.20 52.71 3,346,356 -0.06(-0.10%)
Jun 25, 2012 53.18 53.24 52.53 52.76 3,704,964 -0.88(-1.63%)
Jun 22, 2012 53.34 53.80 53.01 53.64 5,558,583 +0.42(+0.79%)
Jun 21, 2012 54.18 54.25 53.16 53.22 5,373,972 -0.74(-1.37%)
Jun 20, 2012 54.05 54.16 53.50 53.96 3,734,245 +0.01(+0.01%)
Jun 19, 2012 53.60 54.19 53.60 53.95 4,077,428 +0.26(+0.48%)
Jun 18, 2012 53.43 53.92 53.20 53.70 4,467,033 +0.18(+0.34%)
Jun 15, 2012 53.83 53.88 53.27 53.52 6,636,528 +0.11(+0.21%)
Jun 14, 2012 52.77 53.72 52.69 53.41 5,350,674 +0.76(+1.44%)
Jun 13, 2012 52.52 53.02 52.27 52.65 3,329,776 +0.06(+0.10%)
Jun 12, 2012 52.56 52.67 52.08 52.59 4,950,041 +0.25(+0.47%)
Jun 11, 2012 53.16 53.23 52.26 52.34 3,356,286 -0.55(-1.04%)
Jun 08, 2012 52.06 52.91 52.06 52.89 5,161,921 +0.80(+1.54%)
Jun 07, 2012 52.09 52.53 51.94 52.09 5,790,541 +0.34(+0.65%)
Jun 06, 2012 50.42 51.76 50.42 51.76 5,918,568 +1.50(+2.99%)
Jun 05, 2012 50.18 50.42 49.80 50.25 4,001,997 -0.13(-0.26%)
Jun 04, 2012 50.64 50.78 50.09 50.38 5,222,623 -0.18(-0.36%)
Jun 01, 2012 51.08 51.22 50.48 50.56 6,974,514 -1.17(-2.26%)
May 31, 2012 51.52 51.95 50.81 51.73 6,771,961 +0.23(+0.44%)
May 30, 2012 51.89 52.09 51.44 51.50 4,549,927 -0.62(-1.19%)
May 29, 2012 52.04 52.51 51.85 52.12 3,394,741 +0.39(+0.76%)
May 25, 2012 52.23 52.23 51.58 51.73 2,895,416 -0.17(-0.32%)
May 24, 2012 51.92 52.30 51.47 51.89 5,225,546 +0.12(+0.24%)
May 23, 2012 51.27 51.91 50.78 51.77 6,454,687 +0.17(+0.32%)
May 22, 2012 51.49 51.98 51.28 51.60 5,305,811 +0.08(+0.16%)
May 21, 2012 51.28 51.65 51.10 51.52 5,202,480 +0.42(+0.82%)
May 18, 2012 51.88 52.00 50.98 51.10 7,224,290 -0.54(-1.04%)
May 17, 2012 52.42 52.55 51.62 51.64 4,489,901 -0.77(-1.46%)
May 16, 2012 52.69 53.11 52.39 52.40 4,415,279 -0.11(-0.21%)
May 15, 2012 52.47 53.00 52.36 52.52 4,378,086 -0.09(-0.17%)
May 14, 2012 52.42 53.05 52.23 52.60 3,809,565 -0.15(-0.29%)
May 11, 2012 52.72 53.21 52.66 52.76 3,664,941 -0.12(-0.24%)
May 10, 2012 53.47 53.65 52.80 52.88 4,324,286 +0.02(+0.04%)
May 09, 2012 52.89 53.15 52.56 52.86 5,816,856 -0.35(-0.66%)
May 08, 2012 53.12 53.40 53.04 53.21 9,433,631 -0.10(-0.18%)
May 07, 2012 53.00 53.70 52.92 53.31 4,311,127 +0.05(+0.09%)
May 04, 2012 53.37 53.61 52.92 53.26 5,825,562 -0.23(-0.44%)
May 03, 2012 53.77 53.88 53.48 53.49 4,415,598 -0.24(-0.45%)
May 02, 2012 53.63 53.87 53.48 53.73 6,170,388 -0.03(-0.06%)
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.