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 (%)
Nov 30, 2012 50.74 50.77 50.21 50.50 5,098,427 -0.31(-0.61%)
Nov 29, 2012 50.43 51.00 50.41 50.81 6,440,613 +0.59(+1.17%)
Nov 28, 2012 49.75 50.25 49.57 50.23 3,652,572 +0.38(+0.76%)
Nov 27, 2012 50.20 50.32 49.81 49.85 3,410,353 -0.29(-0.58%)
Nov 26, 2012 49.62 50.16 49.62 50.14 4,971,247 +0.41(+0.83%)
Nov 23, 2012 49.40 49.79 49.31 49.72 2,308,274 +0.40(+0.81%)
Nov 21, 2012 49.36 49.52 49.20 49.32 3,122,659 +0.04(+0.08%)
Nov 20, 2012 49.23 49.38 48.98 49.28 4,670,545 -0.07(-0.14%)
Nov 19, 2012 48.84 49.35 48.58 49.35 5,973,092 +0.98(+2.03%)
Nov 16, 2012 48.94 48.94 48.16 48.37 6,674,467 -0.21(-0.44%)
Nov 15, 2012 48.35 48.62 48.05 48.58 6,040,223 +0.42(+0.86%)
Nov 14, 2012 49.22 49.44 48.01 48.17 5,892,112 -1.07(-2.17%)
Nov 13, 2012 49.26 49.81 49.21 49.24 3,202,419 -0.30(-0.61%)
Nov 12, 2012 49.50 49.76 49.24 49.54 2,678,429 +0.03(+0.07%)
Nov 09, 2012 49.51 49.93 49.29 49.50 5,264,747 -0.23(-0.47%)
Nov 08, 2012 49.72 50.29 49.68 49.74 5,392,840 -0.28(-0.57%)
Nov 07, 2012 50.58 50.58 49.54 50.02 5,642,589 -0.39(-0.77%)
Nov 06, 2012 50.48 50.83 50.16 50.41 5,593,285 +0.08(+0.16%)
Nov 05, 2012 50.40 50.44 50.18 50.33 4,834,762 -0.02(-0.04%)
Nov 02, 2012 50.86 51.05 50.29 50.35 4,610,084 -0.29(-0.57%)
Nov 01, 2012 50.28 50.79 50.05 50.63 5,369,562 +0.45(+0.89%)
Oct 31, 2012 50.33 50.77 50.02 50.19 4,381,228 +0.16(+0.31%)
Oct 26, 2012 50.29 50.03 50.03 50.03 4,443,356 -0.12(-0.25%)
Oct 25, 2012 50.30 50.32 49.94 50.16 4,495,234 +0.05(+0.11%)
Oct 24, 2012 50.68 50.74 50.01 50.10 5,683,073 -0.42(-0.83%)
Oct 23, 2012 50.16 50.80 49.85 50.52 11,981,585 +0.98(+1.98%)
Oct 19, 2012 50.04 50.33 49.27 49.54 7,983,145 -0.90(-1.78%)
Oct 18, 2012 50.23 50.62 50.09 50.44 4,384,128 +0.22(+0.44%)
Oct 17, 2012 50.24 50.32 49.96 50.22 4,252,032 +0.12(+0.25%)
Oct 16, 2012 49.62 50.29 49.54 50.09 4,021,512 +0.36(+0.72%)
Oct 15, 2012 49.47 49.89 49.44 49.74 3,512,942 +0.33(+0.67%)
Oct 12, 2012 49.72 49.92 49.32 49.41 3,409,112 -0.13(-0.26%)
Oct 11, 2012 49.96 50.07 49.51 49.54 4,388,113 +0.03(+0.06%)
Oct 10, 2012 50.59 50.62 49.50 49.51 5,859,552 -0.52(-1.04%)
Oct 09, 2012 50.62 50.70 49.96 50.03 3,398,689 -0.51(-1.00%)
Oct 08, 2012 50.07 50.62 49.85 50.54 4,304,605 +0.45(+0.90%)
Oct 05, 2012 50.23 50.62 50.00 50.09 5,785,289 +0.09(+0.18%)
Oct 04, 2012 50.07 50.46 49.89 50.00 5,645,258 -0.29(-0.57%)
Oct 03, 2012 49.52 50.33 49.35 50.29 7,457,327 +0.94(+1.90%)
Oct 02, 2012 49.52 49.68 49.12 49.35 3,993,780 +0.01(+0.01%)
Oct 01, 2012 49.39 49.95 49.13 49.34 5,529,753 +0.30(+0.61%)
Sep 28, 2012 49.24 49.26 48.82 49.04 4,890,437 -0.31(-0.62%)
Sep 27, 2012 49.28 49.50 49.05 49.35 3,869,175 +0.16(+0.33%)
Sep 26, 2012 49.40 49.51 49.12 49.18 5,732,913 -0.20(-0.40%)
Sep 25, 2012 49.50 50.38 49.35 49.38 10,285,372 +0.03(+0.06%)
Sep 24, 2012 49.18 49.56 48.99 49.35 8,639,593 +0.10(+0.21%)
Sep 21, 2012 49.56 49.98 48.77 49.25 42,808,748 -0.50(-1.01%)
Sep 20, 2012 50.56 50.77 49.58 49.75 11,862,448 -1.14(-2.24%)
Sep 19, 2012 50.79 51.30 50.29 50.89 6,535,028 +0.52(+1.03%)
Sep 18, 2012 50.61 50.89 50.23 50.37 5,508,779 -0.49(-0.97%)
Sep 17, 2012 50.37 51.05 50.32 50.86 6,365,034 +0.38(+0.75%)
Sep 14, 2012 51.11 51.14 50.40 50.48 9,130,995 -0.72(-1.40%)
Sep 13, 2012 50.27 51.56 50.09 51.20 7,174,146 +0.75(+1.48%)
Sep 12, 2012 50.59 50.66 49.96 50.46 5,717,816 +0.07(+0.14%)
Sep 11, 2012 49.97 50.55 49.74 50.39 5,713,602 +0.34(+0.67%)
Sep 10, 2012 49.50 50.23 49.50 50.05 6,950,776 +0.31(+0.62%)
Sep 07, 2012 49.34 49.75 49.25 49.74 7,003,902 +0.45(+0.92%)
Sep 06, 2012 49.43 50.06 49.07 49.29 12,245,403 +0.00(+0.00%)
Sep 05, 2012 49.68 49.86 49.19 49.29 14,860,442 -1.21(-2.39%)
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.