United Parcel Service (NY: UPS )

201.95 USD -0.34 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 73.45 73.50 72.69 73.11 3,521,899 -0.45(-0.61%)
Nov 29, 2012 73.00 73.83 72.97 73.56 4,449,056 +0.85(+1.17%)
Nov 28, 2012 72.02 72.74 71.76 72.71 2,523,129 +0.55(+0.76%)
Nov 27, 2012 72.67 72.85 72.11 72.16 2,355,809 -0.42(-0.58%)
Nov 26, 2012 71.83 72.61 71.83 72.58 3,434,045 +0.60(+0.83%)
Nov 23, 2012 71.52 72.08 71.38 71.98 1,594,513 +0.58(+0.81%)
Nov 21, 2012 71.46 71.69 71.23 71.40 2,157,075 +0.06(+0.08%)
Nov 20, 2012 71.27 71.48 70.91 71.34 3,226,326 -0.10(-0.14%)
Nov 19, 2012 70.70 71.44 70.33 71.44 4,126,101 +1.42(+2.03%)
Nov 16, 2012 70.84 70.84 69.72 70.02 4,610,598 -0.31(-0.44%)
Nov 15, 2012 70.00 70.39 69.56 70.33 4,172,474 +0.03(+0.04%)
Nov 14, 2012 71.83 72.15 70.07 70.30 4,037,159 -1.56(-2.17%)
Nov 13, 2012 71.90 72.69 71.82 71.86 2,194,235 -0.44(-0.61%)
Nov 12, 2012 72.24 72.63 71.87 72.30 1,835,207 +0.05(+0.07%)
Nov 09, 2012 72.26 72.87 71.94 72.25 3,607,301 -0.34(-0.47%)
Nov 08, 2012 72.56 73.40 72.50 72.59 3,695,068 -0.41(-0.57%)
Nov 07, 2012 73.82 73.82 72.30 73.00 3,866,191 -0.57(-0.77%)
Nov 06, 2012 73.67 74.18 73.20 73.57 3,832,409 +0.12(+0.16%)
Nov 05, 2012 73.55 73.62 73.23 73.45 3,312,684 -0.03(-0.04%)
Nov 02, 2012 74.23 74.50 73.39 73.48 3,158,739 -0.42(-0.57%)
Nov 01, 2012 73.38 74.12 73.05 73.90 3,679,118 +0.65(+0.89%)
Oct 31, 2012 73.45 74.10 73.00 73.25 3,001,931 +0.23(+0.31%)
Oct 26, 2012 73.39 73.02 73.02 73.02 3,044,500 -0.18(-0.25%)
Oct 25, 2012 73.41 73.44 72.88 73.20 3,080,046 +0.08(+0.11%)
Oct 24, 2012 73.97 74.06 72.99 73.12 3,893,930 -0.61(-0.83%)
Oct 23, 2012 73.21 74.14 72.76 73.73 8,209,546 +1.43(+1.98%)
Oct 19, 2012 73.03 73.46 71.91 72.30 5,469,894 -1.31(-1.78%)
Oct 18, 2012 73.31 73.88 73.11 73.61 3,003,918 +0.32(+0.44%)
Oct 17, 2012 73.32 73.44 72.92 73.29 2,913,409 +0.18(+0.25%)
Oct 16, 2012 72.42 73.39 72.30 73.11 2,755,461 +0.52(+0.72%)
Oct 15, 2012 72.20 72.82 72.15 72.59 2,406,999 +0.48(+0.67%)
Oct 12, 2012 72.57 72.85 71.98 72.11 2,335,857 -0.19(-0.26%)
Oct 11, 2012 72.91 73.08 72.26 72.30 3,006,649 +0.04(+0.06%)
Oct 10, 2012 73.83 73.88 72.24 72.26 4,014,850 -0.76(-1.04%)
Oct 09, 2012 73.88 74.00 72.92 73.02 2,328,715 -0.74(-1.00%)
Oct 08, 2012 73.07 73.88 72.75 73.76 2,949,431 +0.66(+0.90%)
Oct 05, 2012 73.31 73.88 72.98 73.10 3,963,966 +0.13(+0.18%)
Oct 04, 2012 73.08 73.64 72.82 72.97 3,868,020 -0.42(-0.57%)
Oct 03, 2012 72.27 73.46 72.03 73.39 5,109,614 +1.37(+1.90%)
Oct 02, 2012 72.27 72.50 71.69 72.02 2,736,460 +0.01(+0.01%)
Oct 01, 2012 72.09 72.90 71.71 72.01 3,788,878 +0.44(+0.61%)
Sep 28, 2012 71.87 71.89 71.25 71.57 3,350,831 -0.45(-0.62%)
Sep 27, 2012 71.92 72.24 71.58 72.02 2,651,083 +0.24(+0.33%)
Sep 26, 2012 72.10 72.26 71.69 71.78 3,928,079 -0.29(-0.40%)
Sep 25, 2012 72.25 73.53 72.03 72.07 7,047,334 +0.04(+0.06%)
Sep 24, 2012 71.78 72.33 71.50 72.03 5,919,679 +0.15(+0.21%)
Sep 21, 2012 72.33 72.94 71.18 71.88 29,331,712 -0.73(-1.01%)
Sep 20, 2012 73.79 74.10 72.36 72.61 8,127,916 -1.66(-2.24%)
Sep 19, 2012 74.12 74.87 73.40 74.27 4,477,673 +0.76(+1.03%)
Sep 18, 2012 73.87 74.27 73.32 73.51 3,774,507 -0.72(-0.97%)
Sep 17, 2012 73.51 74.50 73.44 74.23 4,361,196 +0.55(+0.75%)
Sep 14, 2012 74.60 74.64 73.55 73.68 6,256,378 -1.05(-1.41%)
Sep 13, 2012 73.37 75.25 73.10 74.73 4,915,584 +1.09(+1.48%)
Sep 12, 2012 73.83 73.93 72.92 73.64 3,917,735 +0.10(+0.14%)
Sep 11, 2012 72.93 73.77 72.59 73.54 3,914,848 +0.49(+0.67%)
Sep 10, 2012 72.24 73.31 72.24 73.05 4,762,535 +0.45(+0.62%)
Sep 07, 2012 72.01 72.61 71.88 72.60 4,798,936 +0.66(+0.92%)
Sep 06, 2012 72.14 73.06 71.62 71.94 8,390,309 +0.00(+0.00%)
Sep 05, 2012 72.50 72.77 71.79 71.94 10,182,082 -1.76(-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.