Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 52.64 53.55 52.54 53.55 7,094,708 +1.12(+2.14%)
Jun 28, 2012 52.05 52.54 51.59 52.43 3,694,852 +0.22(+0.42%)
Jun 27, 2012 51.88 52.31 51.88 52.21 2,856,985 +0.29(+0.56%)
Jun 26, 2012 51.97 52.16 51.42 51.92 3,397,241 -0.05(-0.10%)
Jun 25, 2012 52.38 52.44 51.74 51.97 3,761,302 -0.86(-1.63%)
Jun 22, 2012 52.54 52.99 52.21 52.84 5,643,106 +0.41(+0.79%)
Jun 21, 2012 53.37 53.44 52.37 52.42 5,455,688 -0.73(-1.37%)
Jun 20, 2012 53.24 53.35 52.69 53.15 3,791,027 +0.01(+0.01%)
Jun 19, 2012 52.80 53.37 52.80 53.14 4,139,429 +0.25(+0.48%)
Jun 18, 2012 52.63 53.12 52.40 52.89 4,534,958 +0.18(+0.34%)
Jun 15, 2012 53.03 53.07 52.48 52.71 6,737,442 +0.11(+0.21%)
Jun 14, 2012 51.98 52.92 51.91 52.61 5,432,035 +0.75(+1.44%)
Jun 13, 2012 51.74 52.23 51.49 51.86 3,380,408 +0.05(+0.11%)
Jun 12, 2012 51.78 51.88 51.30 51.80 5,025,311 +0.24(+0.47%)
Jun 11, 2012 52.36 52.44 51.48 51.56 3,407,321 -0.54(-1.04%)
Jun 08, 2012 51.28 52.12 51.28 52.10 5,240,413 +0.79(+1.54%)
Jun 07, 2012 51.31 51.74 51.16 51.31 5,878,591 +0.33(+0.65%)
Jun 06, 2012 49.67 50.98 49.67 50.98 6,008,565 +1.48(+2.99%)
Jun 05, 2012 49.43 49.67 49.06 49.50 4,062,851 -0.13(-0.26%)
Jun 04, 2012 49.88 50.02 49.34 49.63 5,302,037 -0.18(-0.35%)
Jun 01, 2012 50.31 50.46 49.72 49.80 7,080,568 -1.15(-2.26%)
May 31, 2012 50.75 51.17 50.05 50.95 6,874,935 +0.22(+0.44%)
May 30, 2012 51.12 51.31 50.66 50.73 4,619,113 -0.61(-1.19%)
May 29, 2012 51.26 51.72 51.07 51.34 3,446,361 +0.39(+0.76%)
May 25, 2012 51.45 51.45 50.80 50.95 2,939,443 -0.16(-0.32%)
May 24, 2012 51.14 51.52 50.70 51.12 5,305,005 +0.12(+0.24%)
May 23, 2012 50.50 51.13 50.02 50.99 6,552,836 +0.16(+0.32%)
May 22, 2012 50.72 51.20 50.51 50.83 5,386,491 +0.08(+0.16%)
May 21, 2012 50.51 50.87 50.33 50.75 5,281,588 +0.41(+0.82%)
May 18, 2012 51.10 51.23 50.22 50.33 7,334,142 -0.53(-1.04%)
May 17, 2012 51.63 51.76 50.84 50.87 4,558,174 -0.75(-1.46%)
May 16, 2012 51.90 52.32 51.61 51.62 4,482,417 -0.11(-0.21%)
May 15, 2012 51.68 52.20 51.58 51.73 4,444,658 -0.09(-0.17%)
May 14, 2012 51.63 52.25 51.44 51.82 3,867,493 -0.15(-0.29%)
May 11, 2012 51.93 52.41 51.87 51.97 3,720,669 -0.12(-0.23%)
May 10, 2012 52.67 52.84 52.01 52.09 4,390,041 +0.02(+0.04%)
May 09, 2012 52.10 52.35 51.77 52.07 5,905,306 -0.34(-0.66%)
May 08, 2012 52.33 52.60 52.24 52.41 9,577,077 -0.09(-0.18%)
May 07, 2012 52.20 52.89 52.12 52.51 4,376,681 +0.05(+0.09%)
May 04, 2012 52.57 52.81 52.13 52.46 5,914,144 -0.23(-0.44%)
May 03, 2012 52.97 53.07 52.68 52.69 4,482,741 -0.24(-0.45%)
May 02, 2012 52.82 53.06 52.68 52.93 6,264,213 -0.03(-0.06%)
May 01, 2012 52.74 53.26 52.62 52.96 4,910,002 +0.22(+0.42%)
Apr 30, 2012 52.81 53.15 52.57 52.74 3,563,906 -0.20(-0.38%)
Apr 27, 2012 52.92 53.31 52.62 52.94 5,211,685 +0.13(+0.24%)
Apr 26, 2012 52.36 52.84 51.67 52.81 12,032,183 -0.94(-1.76%)
Apr 25, 2012 53.95 54.05 53.61 53.76 4,916,581 +0.13(+0.24%)
Apr 24, 2012 53.52 54.09 53.43 53.63 4,259,535 +0.29(+0.54%)
Apr 23, 2012 54.03 54.03 52.96 53.34 6,384,567 -0.84(-1.54%)
Apr 20, 2012 53.99 54.35 53.51 54.17 6,246,777 +0.28(+0.51%)
Apr 19, 2012 54.38 54.42 53.59 53.90 5,143,987 -0.43(-0.78%)
Apr 18, 2012 54.06 54.65 53.95 54.32 5,477,098 +0.13(+0.24%)
Apr 17, 2012 53.88 54.43 53.84 54.19 5,247,776 +0.50(+0.93%)
Apr 16, 2012 53.84 53.91 53.38 53.70 4,759,724 +0.00(+0.00%)
Apr 13, 2012 53.51 53.79 53.06 53.70 5,845,160 +0.09(+0.18%)
Apr 12, 2012 53.28 53.73 53.14 53.60 5,950,578 +0.43(+0.80%)
Apr 11, 2012 53.27 53.65 53.13 53.18 5,924,342 +0.31(+0.59%)
Apr 10, 2012 53.27 53.35 52.66 52.87 6,262,741 -0.58(-1.09%)
Apr 09, 2012 53.55 53.70 53.28 53.45 3,535,579 -0.67(-1.23%)
Apr 05, 2012 53.65 54.16 53.53 54.11 3,540,043 +0.22(+0.40%)
Apr 04, 2012 54.12 54.24 53.74 53.90 3,896,196 -0.45(-0.82%)
Apr 03, 2012 54.53 54.53 53.95 54.34 4,366,655 -0.10(-0.19%)
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.