Skip to main content

United Parcel Service (NY: UPS )

148.42 +1.09 (+0.74%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 74.92 74.92 74.19 74.52 5,634,640 -0.49(-0.65%)
May 28, 2015 75.55 75.80 74.92 75.01 3,624,492 -0.79(-1.04%)
May 27, 2015 75.49 75.96 75.09 75.79 2,754,384 +0.30(+0.40%)
May 26, 2015 76.15 76.17 75.25 75.49 3,148,928 -0.68(-0.90%)
May 22, 2015 76.81 76.18 76.18 76.18 2,929,975 -0.47(-0.61%)
May 21, 2015 76.55 76.94 76.32 76.64 2,875,486 +0.07(+0.09%)
May 20, 2015 76.76 76.98 76.33 76.58 3,498,630 -0.09(-0.12%)
May 19, 2015 76.72 77.24 76.38 76.67 4,258,723 +0.13(+0.17%)
May 18, 2015 76.42 76.79 76.10 76.54 3,687,289 -0.17(-0.22%)
May 15, 2015 76.63 77.03 76.36 76.70 7,120,578 +1.10(+1.45%)
May 14, 2015 74.66 76.09 74.65 75.61 7,944,032 +1.48(+2.00%)
May 13, 2015 74.28 74.66 73.93 74.13 4,299,181 -0.40(-0.54%)
May 12, 2015 74.72 74.83 74.31 74.53 3,270,804 -0.42(-0.56%)
May 11, 2015 74.82 75.20 74.72 74.95 5,473,223 +0.13(+0.17%)
May 08, 2015 74.86 75.56 74.75 74.82 3,976,286 +0.54(+0.72%)
May 07, 2015 74.03 74.72 74.01 74.28 4,227,593 +0.31(+0.42%)
May 06, 2015 74.85 75.04 73.49 73.97 4,564,935 -0.66(-0.89%)
May 05, 2015 75.30 75.55 74.49 74.63 3,816,467 -0.98(-1.30%)
May 04, 2015 75.54 76.01 75.39 75.62 4,015,605 +0.04(+0.05%)
May 01, 2015 75.26 75.61 74.77 75.58 3,817,617 +0.63(+0.85%)
Apr 30, 2015 75.25 75.52 74.61 74.95 5,426,410 -0.54(-0.71%)
Apr 29, 2015 75.60 76.03 75.15 75.48 7,316,096 +0.36(+0.48%)
Apr 28, 2015 73.95 75.87 73.59 75.13 11,110,080 +2.49(+3.43%)
Apr 27, 2015 73.09 73.33 72.50 72.64 5,239,090 -0.50(-0.68%)
Apr 24, 2015 73.43 73.44 72.87 73.14 3,022,031 -0.09(-0.12%)
Apr 23, 2015 72.73 73.51 72.69 73.22 3,246,839 +0.06(+0.08%)
Apr 22, 2015 72.77 73.26 72.41 73.17 3,896,843 +0.40(+0.54%)
Apr 21, 2015 72.78 73.05 72.43 72.77 4,396,369 +0.11(+0.15%)
Apr 20, 2015 71.43 73.06 71.43 72.66 6,735,462 +1.55(+2.18%)
Apr 17, 2015 71.20 71.47 70.73 71.11 4,962,035 -0.57(-0.79%)
Apr 16, 2015 71.79 72.12 71.63 71.67 3,381,225 -0.36(-0.50%)
Apr 15, 2015 72.06 72.26 71.72 72.03 3,628,390 +0.05(+0.07%)
Apr 14, 2015 71.64 72.17 71.42 71.98 4,321,987 +0.30(+0.42%)
Apr 13, 2015 71.93 72.42 71.67 71.68 4,281,626 -0.48(-0.66%)
Apr 10, 2015 72.17 72.40 71.88 72.16 4,257,188 +0.07(+0.09%)
Apr 09, 2015 71.88 72.28 71.51 72.09 4,531,619 +0.02(+0.03%)
Apr 08, 2015 72.05 72.14 71.58 72.07 4,013,292 -0.01(-0.01%)
Apr 07, 2015 72.54 72.99 71.99 72.08 3,377,910 -0.12(-0.17%)
Apr 06, 2015 71.57 72.40 71.44 72.20 3,371,569 +0.28(+0.38%)
Apr 02, 2015 72.32 71.92 71.92 71.92 4,038,275 -0.05(-0.07%)
Apr 01, 2015 71.93 72.32 71.35 71.97 4,553,458 -0.30(-0.41%)
Mar 31, 2015 72.38 72.70 72.15 72.27 3,645,877 -0.25(-0.34%)
Mar 30, 2015 72.37 72.85 72.29 72.52 3,337,217 +0.51(+0.70%)
Mar 27, 2015 72.12 72.23 71.81 72.01 3,362,578 -0.04(-0.05%)
Mar 26, 2015 72.44 72.44 71.87 72.05 4,397,882 -0.61(-0.84%)
Mar 25, 2015 74.07 74.16 72.61 72.66 4,672,702 -1.34(-1.81%)
Mar 24, 2015 74.36 74.61 73.88 74.00 3,562,668 -0.46(-0.62%)
Mar 23, 2015 74.68 74.90 74.46 74.46 3,583,163 -0.28(-0.37%)
Mar 20, 2015 74.77 75.06 74.52 74.74 5,549,697 +0.25(+0.34%)
Mar 19, 2015 74.62 74.99 74.46 74.48 2,854,949 -0.26(-0.35%)
Mar 18, 2015 73.74 74.98 73.36 74.75 4,045,454 +0.49(+0.66%)
Mar 17, 2015 74.38 74.70 74.22 74.25 2,665,712 -0.49(-0.66%)
Mar 16, 2015 73.59 74.85 73.52 74.75 3,640,674 +1.29(+1.76%)
Mar 13, 2015 74.15 74.35 72.95 73.46 4,627,033 -0.85(-1.14%)
Mar 12, 2015 74.00 74.37 73.86 74.31 2,617,891 +0.71(+0.96%)
Mar 11, 2015 74.19 74.50 73.58 73.60 4,130,376 -0.56(-0.75%)
Mar 10, 2015 74.55 74.86 74.15 74.16 4,801,095 -0.81(-1.07%)
Mar 09, 2015 75.13 75.64 74.92 74.96 4,831,592 -0.05(-0.07%)
Mar 06, 2015 74.83 75.46 74.68 75.01 4,035,420 -0.07(-0.10%)
Mar 05, 2015 75.05 75.26 74.79 75.09 3,473,229 +0.22(+0.30%)
Mar 04, 2015 75.30 75.67 74.78 74.86 6,046,659 -0.81(-1.06%)
Mar 03, 2015 75.58 75.97 75.44 75.67 3,712,216 -0.32(-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.