United Parcel Service (NY: UPS )

205.30 USD -3.17 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 97.09 97.51 96.78 96.94 2,718,061 -0.33(-0.34%)
Mar 30, 2015 97.08 97.72 96.96 97.27 2,487,950 +0.68(+0.70%)
Mar 27, 2015 96.74 96.88 96.32 96.59 2,506,857 -0.05(-0.05%)
Mar 26, 2015 97.17 97.17 96.40 96.64 3,278,693 -0.82(-0.84%)
Mar 25, 2015 99.35 99.48 97.39 97.46 3,483,576 -1.80(-1.81%)
Mar 24, 2015 99.74 100.08 99.10 99.26 2,656,027 -0.62(-0.62%)
Mar 23, 2015 100.17 100.47 99.88 99.88 2,671,307 -0.37(-0.37%)
Mar 20, 2015 100.29 100.68 99.96 100.25 4,137,390 +0.34(+0.34%)
Mar 19, 2015 100.09 100.59 99.88 99.91 2,128,411 -0.35(-0.35%)
Mar 18, 2015 98.91 100.57 98.40 100.26 3,015,952 +0.66(+0.66%)
Mar 17, 2015 99.77 100.20 99.56 99.60 1,987,332 -0.66(-0.66%)
Mar 16, 2015 98.71 100.40 98.61 100.26 2,714,182 +1.73(+1.76%)
Mar 13, 2015 99.46 99.73 97.85 98.53 3,449,529 -1.14(-1.14%)
Mar 12, 2015 99.26 99.75 99.07 99.67 1,951,681 +0.95(+0.96%)
Mar 11, 2015 99.51 99.93 98.70 98.72 3,079,263 -0.75(-0.75%)
Mar 10, 2015 100.00 100.42 99.46 99.47 3,579,295 -1.08(-1.07%)
Mar 09, 2015 100.78 101.46 100.50 100.55 3,602,031 -0.07(-0.07%)
Mar 06, 2015 100.38 101.22 100.17 100.62 3,008,472 -0.10(-0.10%)
Mar 05, 2015 100.67 100.95 100.32 100.72 2,589,349 +0.30(+0.30%)
Mar 04, 2015 101.00 101.50 100.30 100.42 4,507,883 -1.08(-1.06%)
Mar 03, 2015 101.38 101.90 101.19 101.50 2,767,518 -0.43(-0.42%)
Mar 02, 2015 101.73 102.37 101.48 101.93 2,315,620 +0.20(+0.20%)
Feb 27, 2015 101.81 102.44 101.70 101.73 2,130,919 -0.13(-0.13%)
Feb 26, 2015 101.68 102.18 101.50 101.86 2,126,174 -0.10(-0.10%)
Feb 25, 2015 102.45 102.58 101.75 101.96 2,214,897 -0.36(-0.35%)
Feb 24, 2015 101.75 102.42 101.64 102.32 2,715,872 +0.55(+0.54%)
Feb 23, 2015 102.09 102.09 101.45 101.77 1,728,127 -0.19(-0.19%)
Feb 20, 2015 101.49 102.05 100.95 101.96 3,412,150 +0.26(+0.26%)
Feb 19, 2015 102.06 102.46 101.64 101.70 2,435,212 -0.92(-0.90%)
Feb 18, 2015 102.51 102.80 102.05 102.62 2,347,382 +0.11(+0.11%)
Feb 17, 2015 101.90 102.82 101.66 102.51 3,813,755 +0.72(+0.71%)
Feb 13, 2015 101.17 101.79 101.79 101.79 2,106,000 +0.38(+0.37%)
Feb 12, 2015 100.87 101.68 100.56 101.41 2,981,572 +0.50(+0.50%)
Feb 11, 2015 101.10 101.77 100.52 100.91 2,826,908 -0.17(-0.17%)
Feb 10, 2015 100.84 101.31 100.15 101.08 2,748,057 +0.62(+0.62%)
Feb 09, 2015 100.32 100.98 99.87 100.46 2,624,916 -0.21(-0.21%)
Feb 06, 2015 101.13 101.56 100.32 100.67 2,965,365 -0.79(-0.78%)
Feb 05, 2015 100.99 102.24 100.70 101.46 4,026,552 +0.93(+0.93%)
Feb 04, 2015 100.07 101.26 99.84 100.53 4,278,586 -0.04(-0.04%)
Feb 03, 2015 100.89 101.64 99.24 100.57 5,580,018 +0.44(+0.44%)
Feb 02, 2015 99.00 100.26 98.34 100.13 3,810,066 +1.29(+1.31%)
Jan 30, 2015 99.54 100.15 98.81 98.84 5,916,264 -1.58(-1.57%)
Jan 29, 2015 99.26 100.70 98.29 100.42 4,647,403 +1.12(+1.13%)
Jan 28, 2015 101.16 101.91 99.20 99.30 5,481,074 -1.55(-1.54%)
Jan 27, 2015 100.56 101.94 100.56 100.85 4,765,767 -1.50(-1.47%)
Jan 26, 2015 101.70 102.50 99.60 102.35 10,903,109 -0.58(-0.56%)
Jan 23, 2015 103.70 104.98 102.70 102.93 19,275,359 -11.32(-9.91%)
Jan 22, 2015 112.46 114.40 111.90 114.25 3,008,084 +2.57(+2.30%)
Jan 21, 2015 111.12 112.32 110.79 111.68 2,144,530 +0.37(+0.33%)
Jan 20, 2015 110.87 111.62 109.84 111.31 4,124,760 +1.01(+0.92%)
Jan 16, 2015 109.30 110.34 108.46 110.30 4,495,225 +1.01(+0.92%)
Jan 15, 2015 109.37 110.36 109.04 109.29 2,847,254 -0.08(-0.07%)
Jan 14, 2015 109.02 109.68 108.44 109.37 2,980,953 -0.74(-0.67%)
Jan 13, 2015 110.49 111.87 109.43 110.11 3,236,301 +0.47(+0.43%)
Jan 12, 2015 109.92 110.60 109.10 109.64 2,198,079 +0.04(+0.04%)
Jan 09, 2015 110.43 110.65 109.12 109.60 2,060,175 -0.81(-0.73%)
Jan 08, 2015 109.29 110.63 109.29 110.41 2,879,051 +1.95(+1.80%)
Jan 07, 2015 108.26 108.77 107.59 108.46 1,949,456 +1.00(+0.93%)
Jan 06, 2015 108.17 108.87 106.52 107.46 3,814,476 -0.71(-0.66%)
Jan 05, 2015 109.99 109.99 107.96 108.17 3,522,124 -2.21(-2.00%)
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.