Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.27 69.93 69.00 69.52 5,645,494 +0.16(+0.23%)
Feb 27, 2014 69.01 69.43 68.89 69.36 3,694,067 +0.25(+0.37%)
Feb 26, 2014 69.32 69.58 68.90 69.11 4,016,548 -0.18(-0.26%)
Feb 25, 2014 69.68 69.83 69.14 69.29 4,534,068 -0.36(-0.52%)
Feb 24, 2014 69.88 70.38 69.63 69.65 3,805,648 -0.12(-0.17%)
Feb 21, 2014 69.65 70.21 69.54 69.77 4,715,020 +0.32(+0.46%)
Feb 20, 2014 68.85 69.86 68.32 69.45 6,759,682 +0.84(+1.23%)
Feb 19, 2014 69.22 69.46 68.50 68.61 6,167,055 -0.94(-1.36%)
Feb 18, 2014 70.03 70.57 69.33 69.55 4,214,050 -0.54(-0.77%)
Feb 14, 2014 69.52 70.09 70.09 70.09 4,584,177 +0.49(+0.70%)
Feb 13, 2014 68.97 69.73 68.79 69.60 3,296,894 +0.38(+0.55%)
Feb 12, 2014 69.31 69.75 69.10 69.22 3,428,587 -0.09(-0.14%)
Feb 11, 2014 68.27 69.54 68.27 69.31 4,529,074 +1.03(+1.51%)
Feb 10, 2014 68.66 68.81 68.09 68.28 5,873,753 -0.46(-0.67%)
Feb 07, 2014 68.69 68.91 68.17 68.74 4,021,630 +0.45(+0.66%)
Feb 06, 2014 67.86 68.43 67.76 68.29 5,745,208 +0.71(+1.05%)
Feb 05, 2014 67.65 67.99 67.40 67.58 6,369,512 -0.09(-0.14%)
Feb 04, 2014 67.86 67.92 67.17 67.68 4,906,434 +0.19(+0.29%)
Feb 03, 2014 68.55 69.14 67.41 67.48 7,559,002 -1.16(-1.69%)
Jan 31, 2014 68.09 69.18 67.77 68.64 5,664,300 -0.40(-0.57%)
Jan 30, 2014 69.72 69.92 68.94 69.04 5,563,060 +0.32(+0.47%)
Jan 29, 2014 68.85 69.20 68.44 68.71 6,318,559 -0.35(-0.50%)
Jan 28, 2014 68.70 69.06 68.60 69.06 5,384,550 +0.46(+0.67%)
Jan 27, 2014 69.30 69.64 68.48 68.60 6,899,983 -0.84(-1.20%)
Jan 24, 2014 70.34 70.42 69.40 69.44 7,290,399 -1.16(-1.64%)
Jan 23, 2014 70.92 71.03 70.36 70.60 5,903,221 -0.76(-1.06%)
Jan 22, 2014 71.55 71.62 71.00 71.35 4,486,774 +0.30(+0.43%)
Jan 21, 2014 72.41 72.51 70.39 71.05 8,022,814 -0.97(-1.34%)
Jan 17, 2014 70.29 72.02 72.02 72.02 14,061,354 -0.42(-0.58%)
Jan 16, 2014 72.64 72.85 72.15 72.43 3,612,418 -0.40(-0.55%)
Jan 15, 2014 72.75 72.86 72.59 72.84 2,813,169 +0.09(+0.12%)
Jan 14, 2014 72.34 72.79 71.81 72.75 5,022,458 +0.50(+0.70%)
Jan 13, 2014 73.26 73.90 72.10 72.25 4,868,359 -1.65(-2.23%)
Jan 10, 2014 73.72 73.98 73.04 73.90 4,855,436 +0.29(+0.39%)
Jan 09, 2014 73.72 73.91 73.18 73.61 3,262,954 +0.09(+0.12%)
Jan 08, 2014 73.61 73.72 73.10 73.52 4,197,603 -0.06(-0.08%)
Jan 07, 2014 73.41 74.16 73.38 73.58 4,697,014 +0.24(+0.32%)
Jan 06, 2014 74.62 74.73 72.97 73.34 5,383,085 -0.97(-1.30%)
Jan 03, 2014 74.59 74.92 74.28 74.31 5,160,269 -0.17(-0.22%)
Jan 02, 2014 75.42 75.62 74.11 74.47 3,880,781 -1.27(-1.67%)
Dec 31, 2013 75.64 75.74 75.74 75.74 2,467,240 +0.12(+0.15%)
Dec 30, 2013 75.65 75.73 75.39 75.63 2,045,679 +0.14(+0.19%)
Dec 27, 2013 75.68 75.75 75.38 75.48 4,763,453 +0.04(+0.05%)
Dec 26, 2013 75.22 75.61 74.99 75.45 2,924,817 +0.15(+0.20%)
Dec 24, 2013 75.06 75.32 74.91 75.30 1,254,790 +0.36(+0.48%)
Dec 23, 2013 74.82 75.01 74.57 74.93 2,990,459 +0.45(+0.61%)
Dec 20, 2013 74.32 75.37 74.24 74.48 11,603,223 +0.11(+0.15%)
Dec 19, 2013 74.05 74.42 73.81 74.37 3,480,269 +0.14(+0.19%)
Dec 18, 2013 73.62 74.27 72.97 74.23 5,861,189 +0.72(+0.98%)
Dec 17, 2013 73.72 73.95 73.30 73.51 4,426,440 -0.11(-0.15%)
Dec 16, 2013 73.26 73.81 73.26 73.62 4,323,752 +0.54(+0.74%)
Dec 13, 2013 72.84 73.36 72.55 73.08 3,763,266 +0.31(+0.43%)
Dec 12, 2013 72.63 73.15 72.63 72.77 3,195,016 +0.06(+0.08%)
Dec 11, 2013 73.49 73.58 72.56 72.71 4,175,884 -0.62(-0.85%)
Dec 10, 2013 73.63 73.82 73.20 73.33 3,051,134 -0.44(-0.60%)
Dec 09, 2013 74.27 74.27 73.50 73.77 3,292,718 -0.06(-0.09%)
Dec 06, 2013 73.80 74.19 73.48 73.83 5,169,319 +0.58(+0.79%)
Dec 05, 2013 73.13 73.58 73.13 73.26 3,092,306 -0.06(-0.09%)
Dec 04, 2013 73.43 73.70 72.62 73.32 3,120,577 -0.13(-0.18%)
Dec 03, 2013 73.85 73.90 73.15 73.45 3,604,400 -0.31(-0.42%)
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.