United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed 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 50.73 50.76 50.20 50.49 5,099,595 -0.31(-0.61%)
Nov 29, 2012 50.42 50.99 50.39 50.80 6,442,088 +0.59(+1.17%)
Nov 28, 2012 49.74 50.24 49.56 50.22 3,653,408 +0.38(+0.76%)
Nov 27, 2012 50.19 50.31 49.80 49.84 3,411,135 -0.29(-0.58%)
Nov 26, 2012 49.61 50.15 49.61 50.13 4,972,385 +0.41(+0.83%)
Nov 23, 2012 49.39 49.78 49.30 49.71 2,308,803 +0.40(+0.81%)
Nov 21, 2012 49.35 49.51 49.19 49.31 3,123,374 +0.04(+0.08%)
Nov 20, 2012 49.22 49.37 48.97 49.27 4,671,615 -0.07(-0.14%)
Nov 19, 2012 48.83 49.34 48.57 49.34 5,974,460 +0.98(+2.03%)
Nov 16, 2012 48.92 48.92 48.15 48.36 6,675,996 -0.21(-0.44%)
Nov 15, 2012 48.34 48.61 48.04 48.57 6,041,607 +0.41(+0.86%)
Nov 14, 2012 49.21 49.43 48.00 48.16 5,893,463 -1.07(-2.17%)
Nov 13, 2012 49.25 49.79 49.20 49.23 3,203,154 -0.30(-0.61%)
Nov 12, 2012 49.49 49.75 49.23 49.53 2,679,043 +0.03(+0.07%)
Nov 09, 2012 49.50 49.92 49.28 49.49 5,265,954 -0.23(-0.47%)
Nov 08, 2012 49.71 50.28 49.66 49.73 5,394,077 -0.28(-0.57%)
Nov 07, 2012 50.57 50.57 49.53 50.01 5,643,883 -0.39(-0.77%)
Nov 06, 2012 50.47 50.81 50.14 50.40 5,594,568 +0.08(+0.16%)
Nov 05, 2012 50.38 50.43 50.16 50.31 4,835,871 -0.02(-0.04%)
Nov 02, 2012 50.85 51.03 50.27 50.34 4,611,141 -0.29(-0.57%)
Nov 01, 2012 50.27 50.77 50.04 50.62 5,370,793 +0.45(+0.89%)
Oct 31, 2012 50.31 50.76 50.01 50.18 4,382,232 +0.16(+0.32%)
Oct 26, 2012 50.27 50.02 50.02 50.02 4,444,374 -0.12(-0.25%)
Oct 25, 2012 50.29 50.31 49.92 50.14 4,496,265 +0.05(+0.11%)
Oct 24, 2012 50.67 50.73 50.00 50.09 5,684,376 -0.42(-0.83%)
Oct 23, 2012 50.15 50.79 49.84 50.51 11,984,332 +0.98(+1.98%)
Oct 19, 2012 50.03 50.32 49.26 49.53 7,984,975 -0.90(-1.78%)
Oct 18, 2012 50.22 50.61 50.08 50.42 4,385,133 +0.22(+0.44%)
Oct 17, 2012 50.23 50.31 49.95 50.21 4,253,007 +0.12(+0.25%)
Oct 16, 2012 49.61 50.27 49.53 50.08 4,022,434 +0.36(+0.72%)
Oct 15, 2012 49.46 49.88 49.43 49.73 3,513,748 +0.33(+0.67%)
Oct 12, 2012 49.71 49.90 49.31 49.40 3,409,894 -0.13(-0.26%)
Oct 11, 2012 49.95 50.06 49.50 49.53 4,389,119 +0.03(+0.06%)
Oct 10, 2012 50.58 50.61 49.49 49.50 5,860,896 -0.52(-1.04%)
Oct 09, 2012 50.61 50.69 49.95 50.02 3,399,468 -0.51(-1.00%)
Oct 08, 2012 50.05 50.61 49.84 50.53 4,305,592 +0.45(+0.90%)
Oct 05, 2012 50.22 50.61 49.99 50.08 5,786,615 +0.09(+0.18%)
Oct 04, 2012 50.06 50.45 49.88 49.99 5,646,553 -0.29(-0.57%)
Oct 03, 2012 49.51 50.32 49.34 50.27 7,459,037 +0.94(+1.90%)
Oct 02, 2012 49.51 49.66 49.11 49.34 3,994,696 +0.01(+0.01%)
Oct 01, 2012 49.38 49.94 49.12 49.33 5,531,021 +0.30(+0.61%)
Sep 28, 2012 49.23 49.25 48.81 49.03 4,891,558 -0.31(-0.62%)
Sep 27, 2012 49.27 49.49 49.03 49.34 3,870,062 +0.16(+0.33%)
Sep 26, 2012 49.39 49.50 49.11 49.17 5,734,227 -0.20(-0.40%)
Sep 25, 2012 49.49 50.37 49.34 49.37 10,287,730 +0.03(+0.06%)
Sep 24, 2012 49.17 49.55 48.98 49.34 8,641,574 +0.10(+0.21%)
Sep 21, 2012 49.55 49.97 48.76 49.24 42,818,564 -0.50(-1.01%)
Sep 20, 2012 50.55 50.76 49.57 49.74 11,865,168 -1.14(-2.24%)
Sep 19, 2012 50.77 51.29 50.28 50.88 6,536,527 +0.52(+1.03%)
Sep 18, 2012 50.60 50.88 50.22 50.36 5,510,042 -0.49(-0.97%)
Sep 17, 2012 50.36 51.03 50.31 50.85 6,366,493 +0.38(+0.75%)
Sep 14, 2012 51.10 51.13 50.38 50.47 9,133,089 -0.72(-1.41%)
Sep 13, 2012 50.26 51.55 50.08 51.19 7,175,791 +0.75(+1.48%)
Sep 12, 2012 50.58 50.64 49.95 50.45 5,719,127 +0.07(+0.14%)
Sep 11, 2012 49.96 50.53 49.73 50.38 5,714,912 +0.34(+0.67%)
Sep 10, 2012 49.49 50.22 49.49 50.04 6,952,370 +0.31(+0.62%)
Sep 07, 2012 49.33 49.74 49.24 49.73 7,005,508 +0.45(+0.92%)
Sep 06, 2012 49.42 50.05 49.06 49.28 12,248,211 +0.00(+0.00%)
Sep 05, 2012 49.66 49.85 49.18 49.28 14,863,849 -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.