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 (%)
Apr 30, 2015 100.94 101.30 100.08 100.53 4,045,477 -0.72(-0.71%)
Apr 29, 2015 101.41 101.98 100.80 101.25 5,454,269 +0.48(+0.48%)
Apr 28, 2015 99.19 101.77 98.71 100.77 8,282,746 +3.34(+3.43%)
Apr 27, 2015 98.04 98.36 97.24 97.43 3,905,827 -0.67(-0.68%)
Apr 24, 2015 98.49 98.51 97.75 98.10 2,252,974 -0.12(-0.12%)
Apr 23, 2015 97.56 98.60 97.50 98.22 2,420,572 +0.08(+0.08%)
Apr 22, 2015 97.61 98.27 97.13 98.14 2,905,160 +0.53(+0.54%)
Apr 21, 2015 97.63 97.98 97.16 97.61 3,277,565 +0.15(+0.15%)
Apr 20, 2015 95.81 98.00 95.81 97.46 5,021,397 +2.08(+2.18%)
Apr 17, 2015 95.51 95.86 94.88 95.38 3,699,278 -0.76(-0.79%)
Apr 16, 2015 96.29 96.74 96.08 96.14 2,520,759 -0.48(-0.50%)
Apr 15, 2015 96.66 96.92 96.20 96.62 2,705,024 +0.07(+0.07%)
Apr 14, 2015 96.10 96.80 95.80 96.55 3,222,112 +0.40(+0.42%)
Apr 13, 2015 96.48 97.14 96.13 96.15 3,192,022 -0.64(-0.66%)
Apr 10, 2015 96.80 97.12 96.42 96.79 3,173,803 +0.09(+0.09%)
Apr 09, 2015 96.42 96.96 95.92 96.70 3,378,396 +0.03(+0.03%)
Apr 08, 2015 96.65 96.76 96.02 96.67 2,991,975 -0.01(-0.01%)
Apr 07, 2015 97.30 97.90 96.56 96.68 2,518,287 -0.16(-0.17%)
Apr 06, 2015 96.00 97.11 95.82 96.84 2,513,560 +0.37(+0.38%)
Apr 02, 2015 97.00 96.47 96.47 96.47 3,010,600 -0.07(-0.07%)
Apr 01, 2015 96.49 97.01 95.70 96.54 3,394,677 -0.40(-0.41%)
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%)
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.