United Parcel Service (NY: UPS )

203.76 USD -1.83 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 112.45 111.17 111.17 111.17 1,393,800 -0.97(-0.86%)
Dec 30, 2014 112.30 112.91 111.74 112.14 2,346,055 -0.31(-0.28%)
Dec 29, 2014 111.78 112.66 111.48 112.45 1,761,738 +0.52(+0.46%)
Dec 26, 2014 112.44 112.58 111.80 111.93 1,289,675 -0.48(-0.43%)
Dec 24, 2014 112.82 112.41 112.41 112.41 1,283,300 -0.04(-0.04%)
Dec 23, 2014 112.09 113.10 112.09 112.45 2,667,367 +0.45(+0.40%)
Dec 22, 2014 111.37 112.00 111.01 112.00 2,357,126 +1.04(+0.94%)
Dec 19, 2014 110.80 111.99 110.37 110.96 5,581,108 +0.03(+0.03%)
Dec 18, 2014 109.73 111.10 109.31 110.93 3,761,625 +2.38(+2.19%)
Dec 17, 2014 108.82 109.00 106.47 108.55 6,502,136 -1.28(-1.17%)
Dec 16, 2014 110.27 111.40 109.83 109.83 4,885,146 -0.92(-0.83%)
Dec 15, 2014 110.17 111.50 110.06 110.75 4,278,751 +0.75(+0.68%)
Dec 12, 2014 110.35 111.22 109.95 110.00 4,214,867 -0.63(-0.57%)
Dec 11, 2014 110.44 111.57 110.13 110.63 3,574,812 +0.57(+0.52%)
Dec 10, 2014 110.19 111.24 109.35 110.06 4,480,671 +0.03(+0.03%)
Dec 09, 2014 109.27 110.09 108.61 110.03 2,958,502 -0.18(-0.16%)
Dec 08, 2014 111.10 111.10 110.01 110.21 3,086,417 -0.77(-0.69%)
Dec 05, 2014 110.63 111.23 110.37 110.98 1,912,640 +0.55(+0.50%)
Dec 04, 2014 110.78 110.78 109.70 110.43 2,406,057 -0.47(-0.42%)
Dec 03, 2014 110.78 111.22 110.31 110.90 3,430,754 +0.49(+0.44%)
Dec 02, 2014 110.33 111.16 110.04 110.41 3,353,877 +0.62(+0.56%)
Dec 01, 2014 110.30 111.32 109.06 109.79 4,818,881 -0.13(-0.12%)
Nov 28, 2014 109.20 111.09 108.80 109.92 3,988,786 +2.94(+2.75%)
Nov 26, 2014 107.13 106.98 106.98 106.98 1,783,900 -0.14(-0.13%)
Nov 25, 2014 107.23 107.68 106.96 107.12 2,735,914 -0.14(-0.13%)
Nov 24, 2014 107.65 107.98 107.24 107.26 2,688,991 -0.09(-0.08%)
Nov 21, 2014 107.61 108.55 107.17 107.35 3,807,100 +0.64(+0.60%)
Nov 20, 2014 105.34 107.34 105.16 106.71 6,990,073 +1.07(+1.01%)
Nov 19, 2014 105.83 106.18 105.38 105.64 3,621,428 -0.39(-0.37%)
Nov 18, 2014 106.82 106.91 105.97 106.03 3,360,696 -0.44(-0.41%)
Nov 17, 2014 106.75 106.98 106.24 106.47 2,918,355 -0.36(-0.34%)
Nov 14, 2014 107.93 107.98 106.48 106.83 4,476,085 -0.96(-0.89%)
Nov 13, 2014 108.61 108.85 106.18 107.79 5,920,417 -0.83(-0.76%)
Nov 12, 2014 108.44 108.74 107.76 108.62 3,568,798 -0.14(-0.13%)
Nov 11, 2014 109.24 109.40 108.38 108.76 2,746,917 -0.29(-0.27%)
Nov 10, 2014 108.33 109.30 107.93 109.05 3,635,649 +0.72(+0.66%)
Nov 07, 2014 108.50 108.60 107.77 108.33 3,172,265 +0.04(+0.04%)
Nov 06, 2014 107.78 108.39 107.33 108.29 2,990,350 +0.75(+0.70%)
Nov 05, 2014 107.94 108.07 106.82 107.54 3,124,024 +0.46(+0.43%)
Nov 04, 2014 105.73 108.00 105.72 107.08 4,777,346 +1.44(+1.36%)
Nov 03, 2014 104.91 105.72 104.66 105.64 3,592,388 +0.73(+0.70%)
Oct 31, 2014 104.60 105.84 104.56 104.91 5,473,451 +1.62(+1.57%)
Oct 30, 2014 102.01 103.79 101.91 103.29 3,020,042 +0.67(+0.65%)
Oct 29, 2014 102.93 103.24 101.51 102.62 2,729,209 -0.28(-0.27%)
Oct 28, 2014 102.50 103.01 102.31 102.90 3,530,498 +0.65(+0.64%)
Oct 27, 2014 100.53 102.39 100.59 102.25 4,172,892 +1.66(+1.65%)
Oct 24, 2014 102.95 103.24 100.40 100.59 4,250,012 +0.11(+0.11%)
Oct 23, 2014 100.03 101.24 100.03 100.48 4,168,122 +1.42(+1.43%)
Oct 22, 2014 100.73 100.75 99.01 99.06 3,564,992 -1.69(-1.68%)
Oct 21, 2014 98.89 100.91 98.69 100.75 3,629,836 +2.67(+2.72%)
Oct 20, 2014 96.87 98.08 96.87 98.08 3,014,811 +0.82(+0.84%)
Oct 17, 2014 96.40 97.54 96.21 97.26 3,617,932 +1.63(+1.70%)
Oct 16, 2014 95.35 96.68 95.10 95.63 5,222,629 -0.82(-0.85%)
Oct 15, 2014 95.01 96.83 94.05 96.45 4,864,026 +0.65(+0.68%)
Oct 14, 2014 95.45 96.56 95.23 95.80 3,283,381 +1.13(+1.19%)
Oct 13, 2014 95.86 96.57 94.62 94.67 3,095,016 -1.11(-1.16%)
Oct 10, 2014 96.45 97.22 95.91 95.78 3,596,041 -0.75(-0.78%)
Oct 09, 2014 98.24 98.24 96.37 96.53 3,100,257 -1.61(-1.64%)
Oct 08, 2014 96.73 98.20 96.05 98.14 3,253,582 +1.71(+1.77%)
Oct 07, 2014 97.97 97.97 96.41 96.43 2,962,929 -2.13(-2.16%)
Oct 06, 2014 99.27 99.92 98.41 98.56 2,497,883 -0.23(-0.23%)
Oct 03, 2014 97.68 99.07 97.58 98.79 3,285,285 +1.65(+1.70%)
Oct 02, 2014 97.03 97.38 96.18 97.14 3,549,832 +0.22(+0.23%)
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.