Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 70.83 70.95 70.46 70.67 3,303,567 +0.03(+0.04%)
Mar 28, 2014 70.51 70.96 70.46 70.64 2,669,157 +0.21(+0.30%)
Mar 27, 2014 70.29 70.46 69.87 70.43 3,921,632 +0.22(+0.31%)
Mar 26, 2014 71.12 71.30 70.19 70.22 4,466,497 -0.65(-0.92%)
Mar 25, 2014 70.83 71.13 70.63 70.87 3,180,616 +0.22(+0.32%)
Mar 24, 2014 70.45 70.73 69.91 70.64 4,822,550 +0.35(+0.50%)
Mar 21, 2014 70.92 71.16 70.14 70.30 5,929,952 -0.04(-0.05%)
Mar 20, 2014 70.25 70.36 69.84 70.33 2,675,400 -0.03(-0.04%)
Mar 19, 2014 70.79 71.12 69.95 70.36 3,459,991 -0.33(-0.47%)
Mar 18, 2014 70.29 70.99 70.29 70.70 2,776,764 +0.30(+0.43%)
Mar 17, 2014 70.25 70.65 70.22 70.39 2,934,648 +0.52(+0.75%)
Mar 14, 2014 70.46 70.56 69.73 69.87 5,689,925 -0.60(-0.85%)
Mar 13, 2014 71.72 71.80 70.09 70.47 6,571,781 -1.03(-1.44%)
Mar 12, 2014 71.12 71.55 70.75 71.50 3,617,378 +0.15(+0.21%)
Mar 11, 2014 71.85 71.90 71.21 71.35 3,559,668 -0.31(-0.44%)
Mar 10, 2014 71.27 71.67 71.12 71.66 3,552,233 +0.38(+0.53%)
Mar 07, 2014 71.31 71.70 71.12 71.28 3,777,290 +0.26(+0.37%)
Mar 06, 2014 70.67 71.12 70.51 71.02 4,449,335 +0.57(+0.80%)
Mar 05, 2014 70.40 70.67 70.25 70.46 3,344,641 +0.07(+0.10%)
Mar 04, 2014 70.00 70.54 69.98 70.38 4,560,908 +0.87(+1.25%)
Mar 03, 2014 69.13 69.53 68.81 69.51 4,152,242 +0.01(+0.01%)
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%)
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.