Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

178.72 -0.91 (-0.51%)
Streaming Delayed Price Updated: 9:59 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 53.69 54.17 53.37 53.55 4,106,403 +0.17(+0.31%)
Oct 26, 2012 53.65 53.38 53.38 53.38 4,164,634 -0.13(-0.25%)
Oct 25, 2012 53.67 53.69 53.28 53.51 4,213,259 +0.06(+0.11%)
Oct 24, 2012 54.07 54.14 53.36 53.45 5,326,588 -0.45(-0.83%)
Oct 23, 2012 53.52 54.20 53.19 53.90 11,230,009 +1.05(+1.98%)
Oct 19, 2012 53.39 53.70 52.57 52.85 7,482,381 -0.96(-1.78%)
Oct 18, 2012 53.59 54.01 53.45 53.81 4,109,121 +0.23(+0.44%)
Oct 17, 2012 53.60 53.69 53.31 53.58 3,985,312 +0.13(+0.25%)
Oct 16, 2012 52.94 53.65 52.85 53.45 3,769,252 +0.38(+0.72%)
Oct 15, 2012 52.78 53.23 52.75 53.07 3,292,584 +0.35(+0.67%)
Oct 12, 2012 53.05 53.26 52.62 52.72 3,195,267 -0.14(-0.26%)
Oct 11, 2012 53.30 53.42 52.82 52.85 4,112,857 +0.03(+0.06%)
Oct 10, 2012 53.97 54.01 52.81 52.82 5,491,997 -0.56(-1.04%)
Oct 09, 2012 54.01 54.10 53.31 53.38 3,185,497 -0.54(-1.00%)
Oct 08, 2012 53.42 54.01 53.18 53.92 4,034,588 +0.48(+0.90%)
Oct 05, 2012 53.59 54.01 53.35 53.44 5,422,391 +0.10(+0.18%)
Oct 04, 2012 53.42 53.83 53.23 53.34 5,291,145 -0.31(-0.57%)
Oct 03, 2012 52.83 53.70 52.66 53.65 6,989,547 +1.00(+1.90%)
Oct 02, 2012 52.83 53.00 52.41 52.65 3,743,260 +0.01(+0.01%)
Oct 01, 2012 52.70 53.29 52.42 52.64 5,182,885 +0.32(+0.61%)
Sep 28, 2012 52.54 52.55 52.09 52.32 4,583,671 -0.33(-0.62%)
Sep 27, 2012 52.58 52.81 52.33 52.65 3,626,471 +0.18(+0.33%)
Sep 26, 2012 52.71 52.82 52.41 52.47 5,373,301 -0.21(-0.40%)
Sep 25, 2012 52.82 53.75 52.66 52.69 9,640,195 +0.03(+0.06%)
Sep 24, 2012 52.47 52.88 52.27 52.66 8,097,652 +0.11(+0.21%)
Sep 21, 2012 52.88 53.32 52.04 52.55 40,123,460 -0.53(-1.01%)
Sep 20, 2012 53.94 54.17 52.90 53.08 11,118,345 -1.21(-2.24%)
Sep 19, 2012 54.18 54.73 53.66 54.29 6,125,102 +0.56(+1.03%)
Sep 18, 2012 54.00 54.29 53.60 53.74 5,163,226 -0.53(-0.97%)
Sep 17, 2012 53.74 54.46 53.69 54.26 5,965,770 +0.40(+0.75%)
Sep 14, 2012 54.54 54.56 53.77 53.86 8,558,229 -0.77(-1.41%)
Sep 13, 2012 53.64 55.01 53.44 54.63 6,724,129 +0.80(+1.48%)
Sep 12, 2012 53.97 54.05 53.31 53.83 5,359,151 +0.07(+0.14%)
Sep 11, 2012 53.31 53.93 53.07 53.76 5,355,202 +0.36(+0.67%)
Sep 10, 2012 52.81 53.59 52.81 53.40 6,514,770 +0.33(+0.62%)
Sep 07, 2012 52.64 53.08 52.55 53.07 6,564,564 +0.48(+0.92%)
Sep 06, 2012 52.74 53.41 52.36 52.59 11,477,278 +0.00(+0.00%)
Sep 05, 2012 53.00 53.20 52.48 52.59 13,928,282 -1.29(-2.39%)
Sep 04, 2012 53.78 54.04 53.59 53.88 6,173,757 -0.08(-0.15%)
Aug 31, 2012 54.15 54.35 53.78 53.96 3,720,134 -0.01(-0.01%)
Aug 30, 2012 54.07 54.21 53.91 53.97 3,538,757 -0.35(-0.65%)
Aug 29, 2012 54.56 54.62 54.26 54.32 3,870,868 -0.70(-1.28%)
Aug 27, 2012 55.40 55.52 54.92 55.02 2,589,820 -0.34(-0.61%)
Aug 24, 2012 55.22 55.46 55.03 55.35 3,081,840 +0.03(+0.05%)
Aug 23, 2012 55.54 55.76 55.03 55.32 3,162,735 -0.34(-0.60%)
Aug 22, 2012 55.55 55.90 55.35 55.66 2,930,729 +0.18(+0.32%)
Aug 21, 2012 55.87 56.20 55.43 55.49 3,737,999 -0.39(-0.71%)
Aug 20, 2012 55.85 56.09 55.72 55.88 2,990,303 -0.04(-0.07%)
Aug 17, 2012 56.06 56.06 55.80 55.92 2,388,753 +0.09(+0.16%)
Aug 16, 2012 55.68 56.06 55.59 55.83 2,945,346 +0.26(+0.47%)
Aug 15, 2012 55.25 55.73 55.14 55.57 3,237,499 +0.29(+0.53%)
Aug 14, 2012 55.47 55.53 55.14 55.28 3,028,145 +0.02(+0.04%)
Aug 13, 2012 55.15 55.27 54.88 55.25 2,238,161 -0.11(-0.20%)
Aug 10, 2012 55.12 55.40 54.86 55.36 3,063,013 +0.20(+0.36%)
Aug 09, 2012 54.91 55.25 54.65 55.17 3,953,143 +0.18(+0.33%)
Aug 08, 2012 55.15 55.23 54.83 54.99 3,116,496 -0.22(-0.41%)
Aug 07, 2012 55.17 55.33 54.99 55.21 2,972,140 +0.34(+0.62%)
Aug 06, 2012 55.14 55.44 54.85 54.87 2,900,440 -0.10(-0.18%)
Aug 03, 2012 55.02 55.51 54.92 54.97 3,919,958 +0.55(+1.01%)
Aug 02, 2012 54.38 54.64 53.74 54.42 4,288,497 -0.11(-0.20%)
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.