United Parcel Service (NY: UPS )

205.40 USD +2.08 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 97.33 98.96 97.25 98.29 4,283,703 +0.95(+0.98%)
Sep 29, 2014 96.74 97.39 96.54 97.34 2,541,837 -0.14(-0.14%)
Sep 26, 2014 96.92 97.66 96.53 97.48 2,418,407 +0.95(+0.98%)
Sep 25, 2014 97.96 97.96 96.51 96.53 3,309,977 -1.55(-1.58%)
Sep 24, 2014 97.16 98.21 97.14 98.08 2,925,248 +0.76(+0.78%)
Sep 23, 2014 98.03 98.43 97.25 97.32 3,636,672 -0.82(-0.84%)
Sep 22, 2014 99.16 99.25 98.00 98.14 2,944,779 -1.30(-1.31%)
Sep 19, 2014 100.04 100.39 99.45 99.44 3,901,581 -0.19(-0.19%)
Sep 18, 2014 99.58 99.98 99.48 99.63 2,337,651 +0.24(+0.24%)
Sep 17, 2014 98.76 99.88 98.65 99.39 3,795,698 +1.43(+1.46%)
Sep 16, 2014 98.09 98.41 97.40 97.96 2,789,780 +0.34(+0.35%)
Sep 15, 2014 98.03 98.03 97.15 97.62 2,296,265 -0.43(-0.44%)
Sep 12, 2014 98.10 98.41 97.79 98.05 2,650,994 +0.11(+0.11%)
Sep 11, 2014 96.90 98.29 96.90 97.94 2,088,762 +0.32(+0.33%)
Sep 10, 2014 97.56 97.80 97.25 97.62 1,772,516 -0.09(-0.09%)
Sep 09, 2014 98.27 98.34 97.50 97.71 2,618,295 -0.71(-0.72%)
Sep 08, 2014 98.67 98.95 98.14 98.42 2,159,340 -0.44(-0.45%)
Sep 05, 2014 98.45 98.91 98.08 98.86 2,155,144 +0.39(+0.40%)
Sep 04, 2014 97.96 99.07 97.96 98.47 3,352,915 +0.50(+0.51%)
Sep 03, 2014 98.08 98.48 97.79 97.97 1,967,101 +0.02(+0.02%)
Sep 02, 2014 97.63 98.29 97.50 97.95 3,278,116 +0.62(+0.64%)
Aug 29, 2014 97.76 97.33 97.33 97.33 2,339,100 -0.11(-0.11%)
Aug 28, 2014 96.99 97.53 96.94 97.44 1,946,313 +0.06(+0.06%)
Aug 27, 2014 97.39 97.70 96.99 97.38 2,691,338 -0.04(-0.04%)
Aug 26, 2014 97.92 97.97 97.38 97.42 2,053,219 -0.48(-0.49%)
Aug 25, 2014 98.28 98.30 97.72 97.90 1,785,533 +0.13(+0.13%)
Aug 22, 2014 98.31 98.49 97.53 97.77 2,569,699 -0.64(-0.65%)
Aug 21, 2014 98.86 99.16 98.30 98.41 2,411,447 -0.39(-0.39%)
Aug 20, 2014 98.14 99.08 98.14 98.80 2,629,750 +0.53(+0.54%)
Aug 19, 2014 98.02 98.56 97.80 98.27 2,640,127 +0.65(+0.67%)
Aug 18, 2014 97.30 97.78 97.17 97.62 2,913,197 +0.77(+0.80%)
Aug 15, 2014 96.76 97.03 96.06 96.85 4,873,999 +0.78(+0.81%)
Aug 14, 2014 96.28 96.31 95.72 96.07 2,276,395 -0.55(-0.57%)
Aug 13, 2014 96.55 96.98 96.40 96.62 2,930,398 +0.21(+0.22%)
Aug 12, 2014 96.07 96.74 95.99 96.41 2,356,830 +0.34(+0.35%)
Aug 11, 2014 96.41 96.57 95.99 96.07 2,971,249 +0.13(+0.14%)
Aug 08, 2014 95.35 95.99 94.87 95.94 3,450,770 +0.89(+0.94%)
Aug 07, 2014 95.81 96.40 94.92 95.05 3,779,045 -0.68(-0.71%)
Aug 06, 2014 95.91 96.00 95.23 95.73 4,037,334 -0.78(-0.81%)
Aug 05, 2014 96.86 97.50 96.13 96.51 2,973,213 -0.67(-0.69%)
Aug 04, 2014 97.25 97.61 96.40 97.18 2,673,114 +0.15(+0.15%)
Aug 01, 2014 96.67 97.39 96.12 97.03 3,345,667 -0.06(-0.06%)
Jul 31, 2014 98.42 98.86 97.02 97.09 3,616,880 -2.26(-2.27%)
Jul 30, 2014 99.25 99.76 98.19 99.35 3,949,089 +0.49(+0.50%)
Jul 29, 2014 99.58 99.75 98.85 98.86 8,909,091 -3.80(-3.70%)
Jul 28, 2014 103.41 103.44 102.00 102.66 2,521,058 -0.91(-0.88%)
Jul 25, 2014 103.76 104.25 103.44 103.57 1,192,624 -0.52(-0.50%)
Jul 24, 2014 104.20 104.56 103.85 104.09 1,274,451 -0.25(-0.24%)
Jul 23, 2014 104.53 104.79 104.26 104.34 1,137,815 -0.14(-0.13%)
Jul 22, 2014 104.27 105.04 104.21 104.48 1,471,605 +0.42(+0.40%)
Jul 21, 2014 103.55 104.47 103.40 104.06 1,766,831 +0.24(+0.23%)
Jul 18, 2014 102.99 103.82 102.84 103.82 1,943,693 +1.17(+1.14%)
Jul 17, 2014 103.98 104.23 102.53 102.65 2,842,493 -1.87(-1.79%)
Jul 16, 2014 104.45 105.09 104.25 104.52 2,308,242 +0.23(+0.22%)
Jul 15, 2014 103.47 104.37 103.23 104.29 2,201,774 +0.84(+0.81%)
Jul 14, 2014 102.90 103.71 102.84 103.45 2,054,903 +0.92(+0.90%)
Jul 11, 2014 102.11 102.90 102.05 102.53 1,559,146 +0.44(+0.43%)
Jul 10, 2014 102.16 102.45 101.94 102.09 1,597,212 -0.89(-0.86%)
Jul 09, 2014 103.28 103.32 102.52 102.98 1,188,734 +0.08(+0.08%)
Jul 08, 2014 103.12 103.12 102.07 102.90 2,299,288 -0.34(-0.33%)
Jul 07, 2014 103.94 103.95 102.95 103.24 1,700,233 -0.64(-0.62%)
Jul 03, 2014 103.72 103.88 103.88 103.88 1,269,200 +0.33(+0.32%)
Jul 02, 2014 102.70 103.56 102.70 103.55 2,175,055 +0.70(+0.68%)
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.