Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 60.52 60.63 60.11 60.39 3,502,769 -0.09(-0.15%)
Aug 29, 2013 60.32 61.09 60.22 60.48 2,159,323 +0.05(+0.08%)
Aug 28, 2013 60.55 60.75 60.40 60.43 2,783,860 -0.14(-0.23%)
Aug 27, 2013 61.02 61.09 60.40 60.57 4,853,739 -0.96(-1.56%)
Aug 26, 2013 61.50 62.05 61.50 61.53 3,143,328 +0.02(+0.03%)
Aug 23, 2013 61.34 61.70 61.30 61.51 2,564,322 +0.15(+0.24%)
Aug 22, 2013 60.76 61.60 60.68 61.36 4,071,218 +0.61(+1.01%)
Aug 21, 2013 60.87 61.11 60.62 60.75 5,923,109 -0.15(-0.24%)
Aug 20, 2013 60.76 61.22 60.62 60.90 3,125,232 +0.16(+0.26%)
Aug 19, 2013 60.55 60.86 60.50 60.74 3,801,401 +0.02(+0.03%)
Aug 16, 2013 60.57 61.03 60.57 60.72 4,000,367 +0.06(+0.10%)
Aug 15, 2013 60.89 60.91 60.26 60.66 6,767,941 -0.61(-1.00%)
Aug 14, 2013 61.29 61.51 61.19 61.27 3,475,984 -0.18(-0.30%)
Aug 13, 2013 61.56 61.66 61.22 61.45 3,400,503 -0.04(-0.07%)
Aug 12, 2013 61.29 61.61 61.24 61.50 3,084,137 -0.03(-0.05%)
Aug 09, 2013 61.74 61.85 61.35 61.52 2,609,129 -0.22(-0.35%)
Aug 08, 2013 61.78 61.99 61.52 61.74 2,896,210 +0.17(+0.27%)
Aug 07, 2013 61.43 61.64 61.21 61.57 2,911,457 -0.05(-0.08%)
Aug 06, 2013 61.53 62.14 61.47 61.62 3,780,496 +0.06(+0.10%)
Aug 05, 2013 61.40 61.85 61.38 61.56 2,977,944 -0.04(-0.07%)
Aug 02, 2013 61.41 61.65 61.23 61.60 3,224,509 -0.08(-0.14%)
Aug 01, 2013 61.22 62.00 61.21 61.69 4,212,889 +0.87(+1.43%)
Jul 31, 2013 60.52 61.40 60.52 60.82 4,833,113 +0.27(+0.45%)
Jul 30, 2013 60.91 61.11 60.47 60.54 4,554,933 -0.28(-0.46%)
Jul 29, 2013 60.78 60.99 60.70 60.82 3,976,243 -0.13(-0.21%)
Jul 26, 2013 60.56 61.03 60.43 60.95 4,026,745 +0.11(+0.18%)
Jul 25, 2013 60.89 61.09 60.47 60.84 4,553,556 -0.11(-0.17%)
Jul 24, 2013 61.55 61.70 60.89 60.94 5,309,902 -0.37(-0.61%)
Jul 23, 2013 61.45 61.66 60.71 61.31 4,483,715 -0.07(-0.11%)
Jul 22, 2013 61.67 61.75 61.24 61.38 4,204,821 -0.33(-0.53%)
Jul 19, 2013 61.59 61.72 61.23 61.71 4,532,311 +0.16(+0.26%)
Jul 18, 2013 60.76 61.87 60.69 61.55 6,783,189 +0.87(+1.43%)
Jul 17, 2013 60.55 60.81 60.43 60.68 3,959,067 +0.44(+0.73%)
Jul 16, 2013 59.91 60.30 59.73 60.24 5,926,487 +0.35(+0.59%)
Jul 15, 2013 60.00 60.47 59.87 59.89 8,840,548 -0.45(-0.74%)
Jul 12, 2013 60.67 61.31 59.90 60.34 21,888,456 -3.73(-5.83%)
Jul 11, 2013 63.93 64.31 63.80 64.07 4,919,239 +0.85(+1.34%)
Jul 10, 2013 62.80 63.78 62.65 63.23 5,203,395 +0.36(+0.57%)
Jul 09, 2013 62.11 63.79 62.11 62.87 8,071,337 +0.97(+1.56%)
Jul 08, 2013 61.66 62.20 61.55 61.90 4,071,166 +0.57(+0.93%)
Jul 05, 2013 60.73 61.46 60.70 61.33 2,852,265 +0.97(+1.60%)
Jul 03, 2013 60.49 60.59 60.14 60.37 1,745,883 -0.32(-0.52%)
Jul 02, 2013 60.87 61.29 60.45 60.68 3,037,192 -0.31(-0.51%)
Jul 01, 2013 60.90 61.42 60.87 60.99 3,648,810 +0.40(+0.66%)
Jun 28, 2013 60.94 61.28 60.59 60.59 4,669,776 -0.43(-0.70%)
Jun 27, 2013 60.97 61.17 60.69 61.02 4,285,532 +0.47(+0.78%)
Jun 26, 2013 60.47 60.90 60.40 60.55 3,272,259 +0.49(+0.82%)
Jun 25, 2013 60.13 60.28 59.76 60.06 3,802,788 +0.32(+0.53%)
Jun 24, 2013 59.54 60.46 59.34 59.74 4,955,788 -0.10(-0.16%)
Jun 21, 2013 59.97 60.16 59.49 59.84 6,676,141 +0.36(+0.61%)
Jun 20, 2013 60.13 60.14 59.12 59.48 6,015,641 -1.04(-1.71%)
Jun 19, 2013 61.32 61.42 60.47 60.52 4,320,158 -0.74(-1.21%)
Jun 18, 2013 60.82 61.53 60.80 61.26 4,162,651 +0.62(+1.03%)
Jun 17, 2013 60.56 60.82 60.23 60.63 4,565,515 +0.44(+0.73%)
Jun 14, 2013 60.42 60.83 59.97 60.19 3,576,037 -0.29(-0.48%)
Jun 13, 2013 59.91 60.59 59.63 60.48 3,256,873 +0.57(+0.95%)
Jun 12, 2013 60.41 60.55 59.65 59.91 3,955,117 -0.10(-0.16%)
Jun 11, 2013 60.07 60.43 59.91 60.01 3,537,493 -0.49(-0.81%)
Jun 10, 2013 60.63 60.66 60.21 60.50 3,000,637 -0.01(-0.02%)
Jun 07, 2013 59.70 60.61 59.63 60.52 6,039,962 +1.13(+1.90%)
Jun 06, 2013 59.35 59.59 58.99 59.39 5,592,784 -0.14(-0.24%)
Jun 05, 2013 60.09 60.19 59.33 59.53 5,931,869 -0.70(-1.16%)
Jun 04, 2013 60.43 60.84 60.10 60.23 4,931,014 -0.20(-0.34%)
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.