United Parcel Service (NY: UPS )

202.29 USD -1.47 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 104.94 105.08 105.08 105.08 1,778,400 +0.16(+0.15%)
Dec 30, 2013 104.95 105.06 104.59 104.92 1,474,537 +0.20(+0.19%)
Dec 27, 2013 105.00 105.09 104.58 104.72 3,433,523 +0.05(+0.05%)
Dec 26, 2013 104.35 104.90 104.04 104.67 2,108,224 +0.21(+0.20%)
Dec 24, 2013 104.13 104.50 103.92 104.46 904,460 +0.50(+0.48%)
Dec 23, 2013 103.80 104.07 103.45 103.96 2,155,539 +0.63(+0.61%)
Dec 20, 2013 103.11 104.56 103.00 103.33 8,363,666 +0.15(+0.15%)
Dec 19, 2013 102.73 103.24 102.40 103.18 2,508,597 +0.20(+0.19%)
Dec 18, 2013 102.13 103.04 101.24 102.98 4,224,777 +1.00(+0.98%)
Dec 17, 2013 102.28 102.60 101.69 101.98 3,190,602 -0.15(-0.15%)
Dec 16, 2013 101.64 102.40 101.63 102.13 3,116,584 +0.75(+0.74%)
Dec 13, 2013 101.05 101.77 100.65 101.38 2,712,583 +0.43(+0.43%)
Dec 12, 2013 100.76 101.49 100.76 100.95 2,302,985 +0.08(+0.08%)
Dec 11, 2013 101.95 102.08 100.67 100.87 3,010,000 -0.86(-0.85%)
Dec 10, 2013 102.15 102.41 101.55 101.73 2,199,274 -0.61(-0.60%)
Dec 09, 2013 103.04 103.04 101.97 102.34 2,373,409 -0.09(-0.09%)
Dec 06, 2013 102.38 102.92 101.94 102.43 3,726,073 +0.80(+0.79%)
Dec 05, 2013 101.46 102.08 101.46 101.63 2,228,951 -0.09(-0.09%)
Dec 04, 2013 101.87 102.24 100.75 101.72 2,249,329 -0.18(-0.18%)
Dec 03, 2013 102.45 102.53 101.49 101.90 2,598,071 -0.43(-0.42%)
Dec 02, 2013 102.14 102.90 102.13 102.33 2,336,941 -0.05(-0.05%)
Nov 29, 2013 102.70 103.04 102.37 102.38 1,281,662 -0.16(-0.16%)
Nov 27, 2013 102.30 102.82 102.02 102.54 1,879,654 +0.25(+0.24%)
Nov 26, 2013 101.32 102.35 101.32 102.29 3,991,614 +1.07(+1.06%)
Nov 25, 2013 102.20 102.23 101.18 101.22 2,219,023 -0.76(-0.75%)
Nov 22, 2013 101.44 102.00 100.86 101.98 2,014,292 +0.85(+0.84%)
Nov 21, 2013 100.36 101.27 100.20 101.13 2,262,598 +1.00(+1.00%)
Nov 20, 2013 100.84 100.94 100.11 100.13 2,128,360 -0.59(-0.59%)
Nov 19, 2013 101.18 101.36 100.50 100.72 2,402,982 -0.56(-0.55%)
Nov 18, 2013 101.21 101.75 100.97 101.28 2,444,521 +0.34(+0.34%)
Nov 15, 2013 101.10 101.37 100.35 100.94 4,083,588 -0.03(-0.03%)
Nov 14, 2013 100.77 101.56 100.27 100.97 6,082,691 -0.07(-0.07%)
Nov 13, 2013 99.24 101.06 99.15 101.04 3,862,400 +1.22(+1.22%)
Nov 12, 2013 98.94 100.08 98.76 99.82 3,519,628 +0.54(+0.54%)
Nov 11, 2013 99.51 99.80 99.09 99.28 4,214,604 -0.34(-0.34%)
Nov 08, 2013 98.48 99.87 98.47 99.62 3,886,024 +1.03(+1.04%)
Nov 07, 2013 99.52 99.93 98.54 98.59 2,938,711 -0.51(-0.51%)
Nov 06, 2013 100.31 100.59 98.78 99.10 4,088,423 -1.20(-1.20%)
Nov 05, 2013 99.36 100.67 99.01 100.30 3,907,460 +0.42(+0.42%)
Nov 04, 2013 98.77 99.90 98.64 99.88 3,009,596 +1.66(+1.69%)
Nov 01, 2013 98.28 98.82 97.75 98.22 2,944,549 -0.02(-0.02%)
Oct 31, 2013 97.85 98.99 97.34 98.24 4,211,390 -0.04(-0.04%)
Oct 30, 2013 98.21 98.79 98.01 98.28 3,975,158 -0.03(-0.03%)
Oct 29, 2013 97.82 98.41 96.65 98.31 6,322,747 +0.54(+0.55%)
Oct 28, 2013 95.45 98.78 95.45 97.77 5,911,286 +2.16(+2.26%)
Oct 25, 2013 96.67 97.00 94.16 95.61 5,203,468 +1.12(+1.19%)
Oct 24, 2013 94.18 95.40 94.18 94.49 4,796,294 +0.54(+0.57%)
Oct 23, 2013 93.52 94.03 93.22 93.95 2,653,726 +0.18(+0.19%)
Oct 22, 2013 93.96 94.84 93.65 93.77 2,997,643 -0.01(-0.01%)
Oct 21, 2013 93.10 93.94 92.93 93.78 3,778,782 +0.78(+0.84%)
Oct 18, 2013 92.31 93.00 91.94 93.00 3,169,043 +1.08(+1.17%)
Oct 17, 2013 91.21 92.01 91.03 91.92 1,954,944 +0.59(+0.65%)
Oct 16, 2013 90.56 91.47 90.50 91.33 2,607,471 +1.05(+1.16%)
Oct 15, 2013 90.38 91.56 90.18 90.28 3,144,177 -0.08(-0.09%)
Oct 14, 2013 90.34 90.68 90.15 90.36 2,283,160 -0.41(-0.45%)
Oct 11, 2013 90.21 90.80 90.21 90.77 1,825,805 +0.49(+0.54%)
Oct 10, 2013 89.38 90.32 88.91 90.28 2,540,876 +1.58(+1.78%)
Oct 09, 2013 89.18 89.25 88.45 88.70 2,454,219 -0.23(-0.26%)
Oct 08, 2013 89.88 90.16 88.90 88.93 2,140,605 -1.10(-1.22%)
Oct 07, 2013 90.21 90.54 89.53 90.03 1,700,433 -0.97(-1.07%)
Oct 04, 2013 90.16 91.08 89.64 91.00 2,253,841 +0.90(+1.00%)
Oct 03, 2013 91.09 91.15 89.80 90.10 3,167,964 -1.18(-1.29%)
Oct 02, 2013 91.26 91.44 90.82 91.28 2,549,197 -0.52(-0.57%)
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.