Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 75.92 76.39 75.84 75.86 2,857,658 -0.10(-0.13%)
Feb 26, 2015 75.82 76.19 75.69 75.96 2,851,294 -0.07(-0.10%)
Feb 25, 2015 76.40 76.49 75.87 76.03 2,970,276 -0.27(-0.35%)
Feb 24, 2015 75.87 76.37 75.79 76.30 3,642,106 +0.41(+0.54%)
Feb 23, 2015 76.13 76.13 75.65 75.89 2,317,496 -0.14(-0.19%)
Feb 20, 2015 75.68 76.10 75.28 76.03 4,575,846 +0.19(+0.26%)
Feb 19, 2015 76.10 76.40 75.79 75.84 3,265,728 -0.14(-0.19%)
Feb 18, 2015 75.90 76.11 75.56 75.98 3,170,498 +0.08(+0.11%)
Feb 17, 2015 75.44 76.13 75.27 75.90 5,151,059 +0.53(+0.71%)
Feb 13, 2015 74.90 75.36 75.36 75.36 2,844,474 +0.28(+0.37%)
Feb 12, 2015 74.68 75.28 74.45 75.08 4,027,068 +0.37(+0.50%)
Feb 11, 2015 74.85 75.35 74.42 74.71 3,818,171 -0.13(-0.17%)
Feb 10, 2015 74.66 75.01 74.15 74.84 3,711,670 +0.46(+0.62%)
Feb 09, 2015 74.28 74.76 73.94 74.38 3,545,350 -0.16(-0.21%)
Feb 06, 2015 74.87 75.19 74.28 74.53 4,005,178 -0.58(-0.78%)
Feb 05, 2015 74.77 75.70 74.56 75.12 5,438,473 +0.69(+0.93%)
Feb 04, 2015 74.09 74.97 73.92 74.43 5,778,884 -0.03(-0.04%)
Feb 03, 2015 74.70 75.25 73.48 74.46 7,536,667 +0.33(+0.44%)
Feb 02, 2015 73.30 74.23 72.81 74.13 5,146,076 +0.96(+1.31%)
Jan 30, 2015 73.70 74.15 73.16 73.18 7,990,818 -1.17(-1.57%)
Jan 29, 2015 73.49 74.56 72.77 74.35 6,277,028 +0.83(+1.13%)
Jan 28, 2015 74.90 75.45 73.45 73.52 7,403,028 -1.15(-1.54%)
Jan 27, 2015 74.45 75.47 74.45 74.67 6,436,896 -1.11(-1.47%)
Jan 26, 2015 75.30 75.89 73.74 75.78 14,726,315 -0.43(-0.56%)
Jan 23, 2015 76.78 77.73 76.04 76.21 26,034,318 -8.38(-9.91%)
Jan 22, 2015 83.26 84.70 82.85 84.59 4,062,877 +1.90(+2.30%)
Jan 21, 2015 82.27 83.16 82.02 82.69 2,896,515 +0.27(+0.33%)
Jan 20, 2015 82.09 82.64 81.32 82.41 5,571,118 +0.75(+0.92%)
Jan 16, 2015 80.92 81.69 80.30 81.66 6,071,488 +0.75(+0.92%)
Jan 15, 2015 80.98 81.71 80.73 80.92 3,845,651 -0.06(-0.07%)
Jan 14, 2015 80.72 81.21 80.29 80.98 4,026,232 -0.55(-0.67%)
Jan 13, 2015 81.80 82.83 81.02 81.52 4,371,119 +0.35(+0.43%)
Jan 12, 2015 81.38 81.89 80.78 81.18 2,968,841 +0.03(+0.04%)
Jan 09, 2015 81.76 81.92 80.79 81.15 2,782,581 -0.60(-0.73%)
Jan 08, 2015 80.92 81.91 80.92 81.75 3,888,598 +1.44(+1.80%)
Jan 07, 2015 80.15 80.53 79.66 80.30 2,633,038 +0.74(+0.93%)
Jan 06, 2015 80.08 80.61 78.87 79.56 5,152,032 -0.53(-0.66%)
Jan 05, 2015 81.43 81.43 79.93 80.09 4,757,166 -1.64(-2.00%)
Jan 02, 2015 82.38 82.66 81.00 81.72 3,603,536 -0.58(-0.71%)
Dec 31, 2014 83.26 82.31 82.31 82.31 1,882,539 -0.72(-0.87%)
Dec 30, 2014 83.14 83.60 82.73 83.03 3,168,705 -0.23(-0.28%)
Dec 29, 2014 82.76 83.41 82.54 83.26 2,379,496 +0.39(+0.46%)
Dec 26, 2014 83.25 83.35 82.77 82.87 1,741,903 -0.36(-0.43%)
Dec 24, 2014 83.53 83.23 83.23 83.23 1,733,292 -0.03(-0.04%)
Dec 23, 2014 82.99 83.74 82.99 83.26 3,602,686 +0.33(+0.40%)
Dec 22, 2014 82.46 82.92 82.19 82.92 3,183,658 +0.77(+0.94%)
Dec 19, 2014 82.03 82.92 81.72 82.15 7,538,139 +0.02(+0.03%)
Dec 18, 2014 81.24 82.26 80.93 82.13 5,080,649 +1.76(+2.19%)
Dec 17, 2014 80.57 80.70 78.83 80.37 8,782,128 -0.95(-1.17%)
Dec 16, 2014 81.64 82.48 81.32 81.32 6,598,136 -0.68(-0.83%)
Dec 15, 2014 81.57 82.55 81.49 82.00 5,779,107 +0.56(+0.68%)
Dec 12, 2014 81.70 82.35 81.41 81.44 5,692,822 -0.47(-0.57%)
Dec 11, 2014 81.77 82.60 81.54 81.91 4,828,330 +0.42(+0.52%)
Dec 10, 2014 81.58 82.36 80.96 81.49 6,051,831 +0.02(+0.03%)
Dec 09, 2014 80.90 81.51 80.42 81.46 3,995,909 -0.13(-0.16%)
Dec 08, 2014 82.26 82.26 81.45 81.60 4,168,677 -0.57(-0.69%)
Dec 05, 2014 81.91 82.35 81.72 82.17 2,583,312 +0.41(+0.50%)
Dec 04, 2014 82.02 82.02 81.22 81.76 3,249,747 -0.35(-0.42%)
Dec 03, 2014 82.02 82.35 81.67 82.11 4,633,757 +0.36(+0.44%)
Dec 02, 2014 81.69 82.30 81.47 81.75 4,529,923 +0.46(+0.56%)
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.