UNITED PARCEL SERVICE $88.14

down -0.64


22/5/2013 04:22 PM  |  NYSE : UPS  |  Industries : Transportation and Warehousing / Couriers and Express Delivery Services
Type:

UPS historical data

Date Open High Low Close Volume
10/17/2011 68.54 69.20 67.79 68.01 37733
10/14/2011 68.94 69.29 68.30 68.96 38657
10/13/2011 68.01 68.40 67.75 68.09 33120
10/12/2011 68.25 69.32 68.24 68.56 48524
10/11/2011 67.43 68.15 67.26 67.95 27374
10/10/2011 67.50 67.86 67.11 67.86 34910
10/7/2011 66.95 67.00 65.51 66.26 55110
10/6/2011 65.29 66.63 64.86 66.52 42556
10/5/2011 64.11 65.87 63.95 65.57 63141
10/4/2011 61.63 64.17 61.27 64.06 83118
10/3/2011 63.11 64.16 62.21 62.22 61404
9/30/2011 64.02 64.69 63.12 63.15 61570
9/29/2011 64.17 64.68 63.51 64.67 51975
9/28/2011 64.27 64.50 63.06 63.15 42616
9/27/2011 64.76 65.19 63.68 64.01 51038
9/26/2011 62.46 63.32 61.84 63.21 54666
9/23/2011 61.89 62.53 61.12 62.00 92477
9/22/2011 62.59 63.36 61.37 62.17 127781
9/21/2011 66.10 66.10 64.31 64.34 65872
9/20/2011 66.15 67.30 65.33 66.21 58042
9/19/2011 65.55 66.00 64.71 65.80 63862
9/16/2011 66.32 66.77 65.20 66.59 82531
9/15/2011 67.03 67.49 65.69 66.18 78607
9/14/2011 65.34 67.45 64.77 66.16 83651
9/13/2011 63.93 65.26 63.90 64.67 60611
9/12/2011 63.13 63.94 62.39 63.87 67203
9/9/2011 64.25 64.78 63.61 64.22 67222
9/8/2011 64.70 65.77 64.54 64.90 48221
9/7/2011 65.27 65.41 64.38 64.99 71513
9/6/2011 64.28 64.70 63.33 64.35 73919
9/2/2011 66.00 66.20 65.28 65.61 52520
9/1/2011 67.33 68.42 66.50 66.67 63351
8/31/2011 67.74 68.54 67.00 67.39 56171
8/30/2011 66.49 67.70 66.27 67.23 44777
8/29/2011 65.37 66.95 65.37 66.73 45932
8/26/2011 63.25 64.94 62.21 64.70 47549
8/25/2011 64.96 65.19 63.37 63.66 53168
8/24/2011 63.71 65.07 63.58 64.82 45969
8/23/2011 62.20 63.93 61.87 63.84 54788
8/22/2011 62.97 63.16 61.62 62.00 46483
8/19/2011 61.54 63.08 61.53 61.70 66068
8/18/2011 63.25 63.31 61.24 62.28 84341
8/17/2011 65.42 66.06 64.53 65.08 51666
8/16/2011 65.12 65.61 64.50 65.20 58740
8/15/2011 65.85 65.96 64.95 65.88 42262
8/12/2011 65.04 65.74 64.40 65.20 57401
8/11/2011 62.51 65.95 62.03 64.72 116829
8/10/2011 63.43 63.97 61.69 61.99 105620
8/9/2011 62.13 64.21 60.74 64.10 134600
8/8/2011 64.18 65.75 61.95 62.40 139773
8/5/2011 66.17 66.97 64.40 65.69 103251
8/4/2011 66.48 66.81 65.20 65.23 80609
8/3/2011 66.40 67.49 66.05 67.26 68490
8/2/2011 67.18 67.40 66.21 66.28 79289
8/1/2011 69.86 69.86 67.00 67.62 88374
7/29/2011 68.64 69.68 68.36 69.22 62211
7/28/2011 70.21 70.60 68.97 69.14 73556
7/27/2011 71.14 71.18 69.91 70.21 70971
7/26/2011 72.34 72.39 69.62 71.59 125905
7/25/2011 73.56 74.39 73.23 74.05 34523
7/22/2011 74.24 74.67 73.96 74.16 28868
7/21/2011 73.84 74.99 73.77 74.40 46008
7/20/2011 73.47 73.74 73.15 73.52 26923
7/19/2011 72.84 73.52 72.71 73.40 30960
7/18/2011 72.91 73.00 72.14 72.42 33376
7/15/2011 73.65 73.65 72.33 73.08 42100
7/14/2011 73.41 74.02 72.96 73.36 35522
7/13/2011 73.65 74.15 73.21 73.42 27047
7/12/2011 73.50 74.07 73.17 73.25 38369
7/11/2011 74.15 74.16 73.21 73.74 37041
7/8/2011 74.79 74.95 74.13 74.57 40531
7/7/2011 74.92 75.80 74.60 75.37 47072
7/6/2011 73.75 74.98 73.73 74.50 48035
7/5/2011 74.00 74.00 73.36 73.78 28344
7/1/2011 73.09 74.12 72.90 73.96 36743
6/30/2011 72.30 73.18 72.16 72.93 40700
6/29/2011 72.36 72.48 71.56 71.98 38572
6/28/2011 71.62 72.29 71.47 72.05 34402
6/27/2011 71.15 71.61 70.86 71.44 29327
6/24/2011 71.25 71.49 70.51 71.12 47439
6/23/2011 70.19 71.53 70.11 71.32 55574
6/22/2011 71.18 71.75 71.08 71.11 50371
6/21/2011 69.78 70.87 69.70 70.65 44786
6/20/2011 68.95 69.77 68.80 69.30 30584
6/17/2011 69.64 69.83 69.17 69.17 55842
6/16/2011 69.01 69.58 68.62 69.05 44502
6/15/2011 68.79 69.30 68.48 69.11 54973
6/14/2011 69.24 69.59 68.80 69.21 42706
6/10/2011 69.05 69.29 68.13 68.50 48669
6/9/2011 69.56 69.71 69.25 69.29 42996
6/8/2011 69.46 69.81 69.02 69.26 48966
6/7/2011 70.35 70.54 69.69 69.75 45964
6/6/2011 70.94 71.17 70.12 70.36 39888
6/3/2011 71.76 71.76 70.84 71.15 53702
6/2/2011 72.60 72.99 71.87 72.32 46948
6/1/2011 73.51 73.68 72.26 72.30 60989
5/31/2011 73.27 73.83 73.14 73.49 46420
5/27/2011 73.34 73.42 72.74 72.96 27022
5/26/2011 72.60 73.30 72.29 72.97 40988
5/25/2011 72.80 73.04 72.59 72.80 41452
Marketplace
Trading Center