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

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 73.69 74.54 73.30 73.98 5,592,436 -0.03(-0.04%)
Oct 30, 2013 73.96 74.39 73.81 74.01 5,278,736 -0.02(-0.03%)
Oct 29, 2013 73.66 74.11 72.79 74.03 8,396,173 +0.41(+0.55%)
Oct 28, 2013 71.88 74.39 71.88 73.63 7,849,781 +1.63(+2.26%)
Oct 25, 2013 72.80 73.05 70.91 72.00 6,909,847 +0.84(+1.19%)
Oct 24, 2013 70.92 71.84 70.92 71.16 6,369,148 +0.41(+0.57%)
Oct 23, 2013 70.43 70.81 70.20 70.75 3,523,965 +0.14(+0.19%)
Oct 22, 2013 70.76 71.42 70.52 70.61 3,980,663 -0.01(-0.01%)
Oct 21, 2013 70.11 70.74 69.98 70.62 5,017,962 +0.59(+0.84%)
Oct 18, 2013 69.51 70.04 69.24 70.03 4,208,271 +0.81(+1.17%)
Oct 17, 2013 68.69 69.29 68.55 69.22 2,596,031 +0.44(+0.65%)
Oct 16, 2013 68.20 68.88 68.15 68.78 3,462,542 +0.79(+1.16%)
Oct 15, 2013 68.06 68.95 67.91 67.99 4,175,250 -0.06(-0.09%)
Oct 14, 2013 68.03 68.29 67.89 68.05 3,031,879 -0.31(-0.45%)
Oct 11, 2013 67.93 68.38 67.93 68.35 2,424,543 +0.37(+0.54%)
Oct 10, 2013 67.31 68.02 66.95 67.99 3,374,108 +1.19(+1.78%)
Oct 09, 2013 67.16 67.21 66.61 66.80 3,259,034 -0.17(-0.26%)
Oct 08, 2013 67.68 67.90 66.95 66.97 2,842,576 -0.83(-1.22%)
Oct 07, 2013 67.93 68.18 67.42 67.80 2,258,058 -0.73(-1.07%)
Oct 04, 2013 67.90 68.59 67.50 68.53 2,992,945 +0.68(+1.00%)
Oct 03, 2013 68.60 68.64 67.62 67.85 4,206,838 -0.89(-1.29%)
Oct 02, 2013 68.72 68.86 68.39 68.74 3,385,158 -0.39(-0.57%)
Oct 01, 2013 68.85 69.17 68.81 69.13 2,391,508 +0.32(+0.47%)
Sep 30, 2013 68.29 69.18 68.11 68.81 3,235,695 +0.09(+0.13%)
Sep 27, 2013 68.90 69.06 68.34 68.72 3,174,371 -0.41(-0.60%)
Sep 26, 2013 68.66 69.13 68.58 69.13 3,630,970 +0.60(+0.88%)
Sep 25, 2013 68.67 68.85 68.27 68.53 3,378,298 -0.20(-0.28%)
Sep 24, 2013 68.68 69.27 68.56 68.72 3,823,748 -0.02(-0.03%)
Sep 23, 2013 68.92 68.97 68.05 68.75 4,241,148 -0.20(-0.28%)
Sep 20, 2013 69.07 69.37 68.85 68.94 7,065,982 -0.11(-0.16%)
Sep 19, 2013 68.49 69.32 68.38 69.05 4,170,824 +0.55(+0.80%)
Sep 18, 2013 67.77 68.60 67.59 68.51 5,335,157 +0.81(+1.20%)
Sep 17, 2013 67.49 67.93 67.21 67.69 3,128,307 +0.23(+0.33%)
Sep 16, 2013 67.70 68.08 67.41 67.47 4,636,112 +0.70(+1.05%)
Sep 13, 2013 66.85 67.01 66.60 66.77 2,062,441 +0.05(+0.08%)
Sep 12, 2013 66.92 67.22 66.64 66.71 2,905,394 -0.12(-0.18%)
Sep 11, 2013 66.34 66.95 66.22 66.83 3,670,266 +0.51(+0.77%)
Sep 10, 2013 65.95 66.42 65.86 66.32 3,739,341 +0.71(+1.08%)
Sep 09, 2013 65.46 65.72 65.39 65.61 2,745,094 +0.28(+0.43%)
Sep 06, 2013 65.56 65.80 64.81 65.33 2,471,900 -0.04(-0.06%)
Sep 05, 2013 65.17 65.71 65.10 65.37 1,898,251 +0.20(+0.30%)
Sep 04, 2013 64.82 65.52 64.67 65.18 2,899,235 +0.44(+0.69%)
Sep 03, 2013 64.94 65.14 64.54 64.73 2,644,605 +0.29(+0.44%)
Aug 30, 2013 64.58 64.70 64.14 64.45 3,282,298 -0.10(-0.15%)
Aug 29, 2013 64.37 65.19 64.27 64.54 2,023,411 +0.05(+0.08%)
Aug 28, 2013 64.62 64.83 64.45 64.49 2,608,638 -0.15(-0.23%)
Aug 27, 2013 65.12 65.19 64.46 64.64 4,548,235 -1.02(-1.56%)
Aug 26, 2013 65.63 66.22 65.63 65.67 2,945,480 +0.02(+0.03%)
Aug 23, 2013 65.46 65.85 65.42 65.64 2,402,918 +0.16(+0.24%)
Aug 22, 2013 64.84 65.74 64.75 65.49 3,814,967 +0.66(+1.01%)
Aug 21, 2013 64.96 65.21 64.69 64.83 5,550,295 -0.16(-0.24%)
Aug 20, 2013 64.84 65.33 64.69 64.99 2,928,524 +0.17(+0.26%)
Aug 19, 2013 64.62 64.95 64.57 64.82 3,562,133 +0.02(+0.03%)
Aug 16, 2013 64.64 65.13 64.63 64.80 3,748,576 +0.07(+0.10%)
Aug 15, 2013 64.98 65.00 64.30 64.73 6,341,952 -0.66(-1.00%)
Aug 14, 2013 65.41 65.64 65.31 65.39 3,257,200 -0.19(-0.30%)
Aug 13, 2013 65.69 65.80 65.33 65.58 3,186,469 -0.04(-0.07%)
Aug 12, 2013 65.41 65.75 65.35 65.63 2,890,016 -0.03(-0.05%)
Aug 09, 2013 65.89 66.01 65.47 65.66 2,444,906 -0.23(-0.35%)
Aug 08, 2013 65.93 66.16 65.66 65.89 2,713,917 +0.18(+0.27%)
Aug 07, 2013 65.56 65.78 65.32 65.71 2,728,205 -0.05(-0.08%)
Aug 06, 2013 65.66 66.31 65.60 65.76 3,542,545 +0.07(+0.10%)
Aug 05, 2013 65.52 66.00 65.50 65.69 2,790,507 -0.04(-0.07%)
Aug 02, 2013 65.54 65.79 65.34 65.74 3,021,553 -0.09(-0.14%)
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.