Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 69.25 69.92 68.98 69.50 5,646,788 +0.16(+0.23%)
Feb 27, 2014 69.00 69.41 68.87 69.35 3,694,913 +0.25(+0.37%)
Feb 26, 2014 69.31 69.56 68.88 69.09 4,017,468 -0.18(-0.26%)
Feb 25, 2014 69.66 69.81 69.13 69.27 4,535,108 -0.36(-0.52%)
Feb 24, 2014 69.87 70.36 69.61 69.64 3,806,521 -0.12(-0.17%)
Feb 21, 2014 69.64 70.20 69.52 69.75 4,716,101 +0.32(+0.46%)
Feb 20, 2014 68.84 69.85 68.31 69.43 6,761,231 +0.84(+1.23%)
Feb 19, 2014 69.20 69.45 68.48 68.59 6,168,469 -0.94(-1.36%)
Feb 18, 2014 70.01 70.56 69.31 69.53 4,215,016 -0.54(-0.77%)
Feb 14, 2014 69.51 70.08 70.08 70.08 4,585,228 +0.49(+0.70%)
Feb 13, 2014 68.96 69.71 68.78 69.58 3,297,649 +0.38(+0.55%)
Feb 12, 2014 69.29 69.73 69.09 69.20 3,429,372 -0.09(-0.14%)
Feb 11, 2014 68.25 69.52 68.25 69.30 4,530,112 +1.03(+1.51%)
Feb 10, 2014 68.64 68.79 68.07 68.27 5,875,099 -0.46(-0.67%)
Feb 07, 2014 68.68 68.89 68.15 68.73 4,022,552 +0.45(+0.66%)
Feb 06, 2014 67.85 68.41 67.75 68.27 5,746,525 +0.71(+1.05%)
Feb 05, 2014 67.63 67.97 67.38 67.57 6,370,972 -0.09(-0.14%)
Feb 04, 2014 67.84 67.91 67.16 67.66 4,907,558 +0.19(+0.29%)
Feb 03, 2014 68.53 69.12 67.39 67.47 7,560,735 -1.16(-1.69%)
Jan 31, 2014 68.08 69.16 67.75 68.63 5,665,598 -0.40(-0.57%)
Jan 30, 2014 69.70 69.90 68.93 69.02 5,564,335 +0.32(+0.47%)
Jan 29, 2014 68.84 69.18 68.42 68.70 6,320,008 -0.35(-0.50%)
Jan 28, 2014 68.68 69.04 68.58 69.04 5,385,784 +0.46(+0.67%)
Jan 27, 2014 69.28 69.62 68.47 68.58 6,901,564 -0.84(-1.20%)
Jan 24, 2014 70.32 70.40 69.38 69.42 7,292,070 -1.16(-1.64%)
Jan 23, 2014 70.90 71.01 70.34 70.58 5,904,574 -0.76(-1.06%)
Jan 22, 2014 71.53 71.60 70.98 71.34 4,487,802 +0.30(+0.43%)
Jan 21, 2014 72.40 72.49 70.37 71.03 8,024,653 -0.97(-1.34%)
Jan 17, 2014 70.27 72.00 72.00 72.00 14,064,577 -0.42(-0.58%)
Jan 16, 2014 72.63 72.84 72.14 72.42 3,613,246 -0.40(-0.55%)
Jan 15, 2014 72.73 72.84 72.58 72.82 2,813,814 +0.09(+0.12%)
Jan 14, 2014 72.32 72.78 71.80 72.73 5,023,609 +0.50(+0.70%)
Jan 13, 2014 73.25 73.89 72.09 72.23 4,869,475 -1.65(-2.23%)
Jan 10, 2014 73.70 73.97 73.02 73.88 4,856,549 +0.29(+0.39%)
Jan 09, 2014 73.70 73.89 73.17 73.59 3,263,702 +0.09(+0.12%)
Jan 08, 2014 73.59 73.71 73.08 73.51 4,198,565 -0.06(-0.08%)
Jan 07, 2014 73.39 74.15 73.36 73.56 4,698,090 +0.24(+0.32%)
Jan 06, 2014 74.61 74.71 72.95 73.33 5,384,319 -0.97(-1.30%)
Jan 03, 2014 74.57 74.90 74.26 74.29 5,161,452 -0.17(-0.22%)
Jan 02, 2014 75.40 75.60 74.10 74.46 3,881,670 -1.27(-1.67%)
Dec 31, 2013 75.62 75.72 75.72 75.72 2,467,805 +0.12(+0.15%)
Dec 30, 2013 75.63 75.71 75.37 75.61 2,046,148 +0.14(+0.19%)
Dec 27, 2013 75.67 75.73 75.36 75.47 4,764,545 +0.04(+0.05%)
Dec 26, 2013 75.20 75.60 74.98 75.43 2,925,487 +0.15(+0.20%)
Dec 24, 2013 75.04 75.31 74.89 75.28 1,255,078 +0.36(+0.48%)
Dec 23, 2013 74.80 75.00 74.55 74.92 2,991,144 +0.45(+0.61%)
Dec 20, 2013 74.31 75.35 74.23 74.46 11,605,883 +0.11(+0.15%)
Dec 19, 2013 74.03 74.40 73.79 74.36 3,481,067 +0.14(+0.19%)
Dec 18, 2013 73.60 74.25 72.96 74.21 5,862,532 +0.72(+0.98%)
Dec 17, 2013 73.71 73.94 73.28 73.49 4,427,454 -0.11(-0.15%)
Dec 16, 2013 73.25 73.79 73.24 73.60 4,324,743 +0.54(+0.74%)
Dec 13, 2013 72.82 73.34 72.53 73.06 3,764,129 +0.31(+0.43%)
Dec 12, 2013 72.61 73.14 72.61 72.75 3,195,748 +0.06(+0.08%)
Dec 11, 2013 73.47 73.56 72.55 72.69 4,176,841 -0.62(-0.85%)
Dec 10, 2013 73.61 73.80 73.18 73.31 3,051,833 -0.44(-0.60%)
Dec 09, 2013 74.25 74.25 73.48 73.75 3,293,472 -0.06(-0.09%)
Dec 06, 2013 73.78 74.17 73.46 73.82 5,170,503 +0.58(+0.79%)
Dec 05, 2013 73.12 73.56 73.12 73.24 3,093,015 -0.06(-0.09%)
Dec 04, 2013 73.41 73.68 72.61 73.30 3,121,292 -0.13(-0.18%)
Dec 03, 2013 73.83 73.89 73.14 73.43 3,605,226 -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.