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 (%)
May 31, 2013 60.49 60.82 60.18 60.20 5,827,301 -0.32(-0.53%)
May 30, 2013 60.56 60.81 60.49 60.52 4,113,134 +0.01(+0.02%)
May 29, 2013 60.52 60.70 60.31 60.51 4,717,780 -0.29(-0.47%)
May 28, 2013 61.13 61.32 60.53 60.80 5,980,715 -0.06(-0.09%)
May 24, 2013 60.77 60.90 60.54 60.85 5,118,828 -0.34(-0.55%)
May 23, 2013 61.39 61.54 60.97 61.19 7,359,156 -0.58(-0.94%)
May 22, 2013 62.18 62.75 61.51 61.77 5,981,121 -0.45(-0.72%)
May 21, 2013 62.06 62.67 62.03 62.22 4,148,370 +0.16(+0.26%)
May 20, 2013 62.11 62.27 61.92 62.06 3,767,495 -0.11(-0.17%)
May 17, 2013 61.64 62.19 61.58 62.16 4,909,663 +0.60(+0.97%)
May 16, 2013 61.94 62.13 61.46 61.57 4,445,853 -0.53(-0.85%)
May 15, 2013 61.91 62.15 61.74 62.09 5,043,405 +0.39(+0.64%)
May 13, 2013 61.77 61.94 61.53 61.70 2,652,148 -0.21(-0.34%)
May 10, 2013 61.78 62.25 61.75 61.91 3,717,586 +0.08(+0.12%)
May 09, 2013 62.02 62.37 61.69 61.83 7,044,641 -0.13(-0.20%)
May 08, 2013 61.51 62.61 61.13 61.96 9,065,683 +0.26(+0.42%)
May 07, 2013 60.85 61.90 60.76 61.70 6,974,537 +1.13(+1.86%)
May 06, 2013 59.94 60.93 59.90 60.57 4,682,970 +0.66(+1.10%)
May 03, 2013 59.80 60.16 59.38 59.91 4,988,488 +0.53(+0.89%)
May 02, 2013 59.04 59.47 59.01 59.38 5,125,007 +0.35(+0.60%)
May 01, 2013 59.72 59.78 58.91 59.03 4,846,688 -0.71(-1.19%)
Apr 30, 2013 60.12 60.12 59.58 59.74 6,175,454 -0.30(-0.50%)
Apr 29, 2013 59.69 60.17 59.57 60.04 4,311,852 +0.39(+0.65%)
Apr 26, 2013 59.40 59.84 59.45 59.65 4,694,664 +0.20(+0.34%)
Apr 25, 2013 58.84 59.77 58.58 59.45 6,933,585 +1.34(+2.30%)
Apr 24, 2013 58.32 58.42 57.85 58.11 6,304,310 -0.17(-0.29%)
Apr 23, 2013 58.03 58.45 57.77 58.28 5,358,754 +0.33(+0.58%)
Apr 22, 2013 57.77 58.06 57.23 57.94 4,900,414 +0.19(+0.33%)
Apr 19, 2013 57.54 58.06 57.35 57.76 4,476,179 +0.43(+0.75%)
Apr 18, 2013 57.80 57.89 57.03 57.32 6,019,052 -0.10(-0.18%)
Apr 17, 2013 57.69 57.76 57.13 57.43 4,476,113 -0.49(-0.84%)
Apr 16, 2013 57.67 57.92 57.41 57.92 3,400,248 +0.56(+0.98%)
Apr 15, 2013 58.44 58.52 57.32 57.35 5,284,078 -1.20(-2.06%)
Apr 12, 2013 58.56 58.72 58.37 58.56 3,581,571 -0.13(-0.21%)
Apr 11, 2013 58.92 59.00 58.58 58.68 5,443,363 -0.17(-0.28%)
Apr 10, 2013 58.27 59.03 58.23 58.85 4,954,059 +0.70(+1.21%)
Apr 09, 2013 58.11 58.33 57.74 58.14 4,547,187 +0.22(+0.38%)
Apr 08, 2013 58.17 58.25 57.66 57.92 4,394,194 -0.22(-0.37%)
Apr 05, 2013 57.63 58.21 57.30 58.14 4,356,108 -0.09(-0.16%)
Apr 04, 2013 58.08 58.36 57.95 58.23 3,923,785 +0.24(+0.41%)
Apr 03, 2013 58.47 58.51 57.84 57.99 5,763,741 -0.41(-0.70%)
Apr 02, 2013 58.35 58.70 58.24 58.40 5,938,850 -0.38(-0.65%)
Apr 01, 2013 59.72 59.82 58.69 58.79 4,253,442 -1.00(-1.66%)
Mar 28, 2013 59.27 59.80 59.16 59.78 5,028,041 +0.33(+0.55%)
Mar 27, 2013 59.04 59.53 58.91 59.45 3,753,479 +0.27(+0.46%)
Mar 26, 2013 59.05 59.21 58.82 59.18 4,576,518 +0.30(+0.51%)
Mar 25, 2013 59.14 59.17 58.53 58.88 5,863,070 -0.10(-0.18%)
Mar 22, 2013 57.97 59.06 57.95 58.99 6,708,821 +1.22(+2.12%)
Mar 21, 2013 58.31 58.56 57.53 57.76 8,370,719 -0.72(-1.23%)
Mar 20, 2013 58.58 59.13 58.34 58.48 7,594,715 -0.73(-1.23%)
Mar 19, 2013 59.54 59.74 59.03 59.21 5,230,798 -0.24(-0.41%)
Mar 18, 2013 59.02 59.59 58.87 59.45 4,848,537 -0.03(-0.05%)
Mar 15, 2013 59.26 59.61 59.14 59.48 7,213,158 -0.11(-0.19%)
Mar 14, 2013 59.31 59.64 59.28 59.59 4,906,898 +0.31(+0.53%)
Mar 13, 2013 58.83 59.38 58.79 59.28 4,146,479 +0.45(+0.77%)
Mar 12, 2013 59.01 59.12 58.54 58.83 3,597,229 -0.10(-0.18%)
Mar 11, 2013 58.69 59.12 58.69 58.93 4,016,017 +0.17(+0.28%)
Mar 08, 2013 58.95 58.98 58.63 58.76 3,200,196 +0.10(+0.17%)
Mar 07, 2013 58.76 58.91 58.44 58.67 3,455,498 -0.09(-0.15%)
Mar 06, 2013 58.82 58.97 58.60 58.76 4,629,513 +0.25(+0.43%)
Mar 05, 2013 57.92 58.78 57.85 58.51 5,146,169 +0.79(+1.37%)
Mar 04, 2013 57.66 57.73 57.34 57.71 3,935,124 +0.04(+0.07%)
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.