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 (%)
Aug 31, 2012 50.74 50.93 50.40 50.56 3,970,017 -0.01(-0.01%)
Aug 30, 2012 50.67 50.80 50.51 50.57 3,776,457 -0.33(-0.65%)
Aug 29, 2012 51.13 51.18 50.85 50.90 4,130,875 -0.66(-1.28%)
Aug 27, 2012 51.91 52.03 51.47 51.55 2,763,779 -0.32(-0.61%)
Aug 24, 2012 51.74 51.97 51.57 51.87 3,288,849 +0.03(+0.05%)
Aug 23, 2012 52.05 52.25 51.56 51.84 3,375,177 -0.32(-0.60%)
Aug 22, 2012 52.05 52.38 51.86 52.16 3,127,587 +0.16(+0.32%)
Aug 21, 2012 52.36 52.66 51.95 51.99 3,989,082 -0.37(-0.71%)
Aug 20, 2012 52.34 52.55 52.21 52.36 3,191,163 -0.03(-0.07%)
Aug 17, 2012 52.53 52.53 52.29 52.40 2,549,207 +0.08(+0.16%)
Aug 16, 2012 52.18 52.53 52.09 52.32 3,143,186 +0.25(+0.47%)
Aug 15, 2012 51.77 52.23 51.67 52.07 3,454,962 +0.27(+0.52%)
Aug 14, 2012 51.98 52.03 51.67 51.80 3,231,546 +0.02(+0.04%)
Aug 13, 2012 51.67 51.79 51.43 51.78 2,388,498 -0.10(-0.20%)
Aug 10, 2012 51.65 51.91 51.41 51.88 3,268,756 +0.18(+0.36%)
Aug 09, 2012 51.46 51.77 51.21 51.69 4,218,676 +0.17(+0.33%)
Aug 08, 2012 51.67 51.75 51.38 51.52 3,325,831 -0.21(-0.41%)
Aug 07, 2012 51.69 51.84 51.53 51.74 3,171,779 +0.32(+0.62%)
Aug 06, 2012 51.67 51.95 51.40 51.42 3,095,263 -0.10(-0.18%)
Aug 03, 2012 51.56 52.01 51.46 51.51 4,183,262 +0.52(+1.01%)
Aug 02, 2012 50.95 51.20 50.36 50.99 4,576,555 -0.10(-0.20%)
Aug 01, 2012 51.55 51.67 50.84 51.10 5,137,335 -0.31(-0.61%)
Jul 31, 2012 51.74 51.84 51.36 51.41 4,140,461 -0.42(-0.81%)
Jul 30, 2012 51.63 51.92 51.40 51.83 4,074,016 +0.16(+0.30%)
Jul 27, 2012 51.15 51.99 51.06 51.67 5,069,656 +0.77(+1.51%)
Jul 26, 2012 51.14 51.48 50.67 50.91 6,804,204 +0.41(+0.81%)
Jul 25, 2012 50.50 50.96 50.16 50.50 6,241,290 -0.05(-0.09%)
Jul 24, 2012 51.16 52.18 49.98 50.55 18,596,440 -2.45(-4.63%)
Jul 23, 2012 52.91 53.14 51.94 53.00 6,198,067 -0.34(-0.64%)
Jul 20, 2012 54.26 54.26 53.27 53.34 6,861,010 -1.03(-1.90%)
Jul 19, 2012 54.46 54.67 54.17 54.37 4,705,212 -0.16(-0.30%)
Jul 18, 2012 53.72 54.75 53.71 54.54 5,474,096 +0.60(+1.11%)
Jul 17, 2012 54.01 54.05 53.28 53.94 4,384,997 +0.11(+0.20%)
Jul 16, 2012 54.14 54.14 53.68 53.83 3,873,991 -0.18(-0.34%)
Jul 13, 2012 53.37 54.22 53.37 54.01 5,092,258 +0.58(+1.08%)
Jul 12, 2012 53.44 53.78 52.95 53.44 5,349,088 -0.20(-0.37%)
Jul 11, 2012 53.49 53.79 53.25 53.63 5,542,824 +0.20(+0.38%)
Jul 10, 2012 54.15 54.17 53.14 53.43 4,751,270 -0.42(-0.78%)
Jul 09, 2012 53.90 54.10 53.66 53.85 3,467,440 -0.12(-0.21%)
Jul 06, 2012 54.00 54.31 53.67 53.97 4,433,456 -0.37(-0.68%)
Jul 05, 2012 53.92 54.54 53.71 54.33 5,384,102 +0.30(+0.55%)
Jul 03, 2012 53.38 54.21 53.16 54.03 4,143,653 +0.53(+0.99%)
Jul 02, 2012 53.55 53.56 52.77 53.50 5,272,150 -0.05(-0.09%)
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%)
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.