UNITED PARCEL SERVICE $88.78

up +0.23


21/5/2013 04:21 PM  |  NYSE : UPS  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

UPS historical data

Date Open High Low Close Volume
12/26/2012 74.65 74.84 74.05 74.26 19170
12/24/2012 74.74 74.93 74.39 74.64 14514
12/21/2012 74.60 75.05 74.28 74.84 55674
12/20/2012 75.40 75.56 74.64 75.13 36317
12/19/2012 75.32 76.20 75.11 75.61 61840
12/18/2012 73.31 75.06 73.00 75.05 63858
12/17/2012 73.15 73.40 72.96 73.36 29503
12/14/2012 73.24 73.56 72.72 72.85 28748
12/13/2012 73.50 73.84 73.02 73.35 27533
12/12/2012 73.87 74.05 73.33 73.43 27495
12/11/2012 73.73 74.26 73.34 73.76 30219
12/10/2012 73.12 73.95 73.09 73.68 30186
12/7/2012 73.09 73.48 72.75 73.17 40981
12/6/2012 73.75 73.83 72.64 72.93 42693
12/5/2012 73.15 73.68 72.69 73.50 32161
12/4/2012 72.27 73.37 71.96 73.04 38328
12/3/2012 73.50 73.50 72.20 72.27 27038
11/30/2012 73.45 73.50 72.69 73.11 35200
11/29/2012 73.00 73.83 72.97 73.56 44491
11/28/2012 72.02 72.74 71.76 72.71 25232
11/27/2012 72.67 72.85 72.11 72.16 23559
11/26/2012 71.83 72.61 71.83 72.58 34339
11/23/2012 71.52 72.08 71.38 71.98 15946
11/21/2012 71.46 71.69 71.23 71.40 21571
11/20/2012 71.27 71.48 70.91 71.34 32264
11/19/2012 70.70 71.44 70.33 71.44 41261
11/16/2012 70.84 70.84 69.72 70.02 46103
11/15/2012 70.00 70.39 69.56 70.33 41722
11/14/2012 71.83 72.15 70.07 70.30 40371
11/13/2012 71.90 72.69 71.82 71.86 21941
11/12/2012 72.24 72.63 71.87 72.30 18353
11/9/2012 72.26 72.87 71.94 72.25 36073
11/8/2012 72.56 73.40 72.50 72.59 36951
11/7/2012 73.82 73.82 72.30 73.00 38662
11/6/2012 73.67 74.18 73.20 73.57 38325
11/5/2012 73.55 73.62 73.23 73.45 33127
11/2/2012 74.23 74.50 73.39 73.48 31588
11/1/2012 73.38 74.12 73.05 73.90 36749
10/31/2012 73.45 74.10 73.00 73.25 30020
10/26/2012 73.39 73.57 72.75 73.02 30445
10/25/2012 73.41 73.44 72.88 73.20 30801
10/24/2012 73.97 74.06 72.99 73.12 38942
10/23/2012 73.21 74.14 72.76 73.73 82096
10/22/2012 72.04 72.13 71.02 71.56 64819
10/19/2012 73.03 73.46 71.91 72.30 54699
10/18/2012 73.31 73.88 73.11 73.61 30039
10/17/2012 73.32 73.44 72.92 73.29 29135
10/16/2012 72.42 73.39 72.30 73.11 27555
10/15/2012 72.20 72.82 72.15 72.59 24070
10/12/2012 72.57 72.85 71.98 72.11 23358
10/11/2012 72.91 73.08 72.26 72.30 30067
10/10/2012 73.83 73.88 72.24 72.26 40149
10/9/2012 73.88 74.00 72.92 73.02 23288
10/8/2012 73.07 73.88 72.75 73.76 29495
10/5/2012 73.31 73.88 72.98 73.10 39640
10/4/2012 73.08 73.64 72.82 72.97 38681
10/3/2012 72.27 73.46 72.03 73.39 51093
10/2/2012 72.27 72.50 71.69 72.02 27913
10/1/2012 72.09 72.91 71.71 72.01 37889
9/28/2012 71.87 71.89 71.25 71.57 33509
9/27/2012 71.92 72.24 71.58 72.02 26511
9/26/2012 72.10 72.26 71.69 71.78 39281
9/25/2012 72.25 73.53 72.03 72.07 70474
9/24/2012 71.78 72.33 71.50 72.03 59197
9/21/2012 72.33 72.94 71.18 71.88 293264
9/20/2012 73.79 74.10 72.36 72.61 81270
9/19/2012 74.12 74.87 73.40 74.27 44777
9/18/2012 73.87 74.27 73.32 73.51 37746
9/17/2012 73.51 74.50 73.44 74.23 43612
9/14/2012 74.60 74.64 73.55 73.68 62552
9/13/2012 73.37 75.25 73.10 74.73 49156
9/12/2012 73.83 73.93 72.92 73.64 39178
9/11/2012 72.93 73.77 72.59 73.54 39149
9/10/2012 72.24 73.31 72.24 73.05 47626
9/7/2012 72.01 72.61 71.88 72.60 47990
9/6/2012 72.14 73.06 71.62 71.94 83890
9/5/2012 72.50 72.77 71.79 71.94 101822
9/4/2012 73.57 73.92 73.30 73.70 45134
8/31/2012 74.07 74.35 73.57 73.81 27178
8/30/2012 73.97 74.16 73.74 73.82 25870
8/29/2012 74.64 74.72 74.23 74.30 28298
8/28/2012 75.07 75.19 74.50 74.59 29543
8/27/2012 75.78 75.95 75.13 75.26 18933
8/24/2012 75.53 75.87 75.28 75.72 22530
8/23/2012 75.98 76.27 75.27 75.68 23121
8/22/2012 75.99 76.46 75.71 76.14 21425
8/21/2012 76.43 76.88 75.83 75.90 27327
8/20/2012 76.40 76.72 76.22 76.44 21861
8/17/2012 76.69 76.69 76.33 76.49 17463
8/16/2012 76.17 76.69 76.04 76.37 21532
8/15/2012 76.14 76.81 75.99 76.58 23492
8/14/2012 76.45 76.53 75.99 76.18 21973
8/13/2012 76.00 76.17 75.64 76.15 16240
8/10/2012 75.96 76.35 75.61 76.30 22226
8/9/2012 75.68 76.14 75.32 76.03 28684
8/8/2012 76.00 76.11 75.57 75.78 22614
8/7/2012 76.03 76.25 75.79 76.09 21566
8/6/2012 75.99 76.40 75.59 75.62 21046
8/3/2012 75.83 76.50 75.69 75.76 28444
8/2/2012 74.94 75.30 74.07 75.00 31118
Marketplace
Trading Center