Skip to main content

United Parcel Service (NY: UPS )

146.83 -0.50 (-0.34%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 76.54 77.18 76.28 76.88 5,622,786 +0.72(+0.95%)
Jul 30, 2015 75.40 76.26 75.31 76.15 3,822,802 +0.38(+0.51%)
Jul 29, 2015 75.37 76.57 75.26 75.77 7,408,063 +0.71(+0.95%)
Jul 28, 2015 73.52 75.46 73.47 75.06 10,109,976 +3.62(+5.07%)
Jul 27, 2015 70.97 71.52 70.71 71.44 4,830,828 +0.28(+0.39%)
Jul 24, 2015 72.15 72.15 70.99 71.16 3,940,852 -1.02(-1.42%)
Jul 23, 2015 73.33 73.33 71.96 72.18 2,583,659 -0.84(-1.15%)
Jul 22, 2015 73.92 74.07 72.72 73.02 3,583,139 -0.55(-0.75%)
Jul 21, 2015 73.32 74.08 73.28 73.57 2,901,152 +0.28(+0.38%)
Jul 20, 2015 73.30 73.50 73.08 73.29 2,366,052 -0.01(-0.01%)
Jul 17, 2015 72.98 73.69 72.89 73.30 3,533,007 +0.09(+0.12%)
Jul 16, 2015 73.50 73.59 73.12 73.21 2,061,714 +0.23(+0.31%)
Jul 15, 2015 73.53 73.57 72.84 72.99 2,786,709 -0.52(-0.71%)
Jul 14, 2015 73.53 73.68 73.05 73.50 3,222,385 +0.08(+0.11%)
Jul 13, 2015 73.32 73.56 72.89 73.42 3,315,264 +0.60(+0.83%)
Jul 10, 2015 72.86 73.09 72.57 72.82 2,598,630 +0.91(+1.26%)
Jul 09, 2015 72.53 72.71 71.89 71.91 2,718,889 +0.20(+0.27%)
Jul 08, 2015 72.71 72.78 71.56 71.72 3,704,624 -1.51(-2.06%)
Jul 07, 2015 72.82 73.24 72.17 73.23 5,001,000 +0.63(+0.87%)
Jul 06, 2015 72.53 73.17 72.21 72.59 3,623,075 -0.41(-0.56%)
Jul 02, 2015 73.02 73.00 73.00 73.00 2,444,642 +0.20(+0.27%)
Jul 01, 2015 73.24 73.56 72.49 72.80 3,852,502 +0.02(+0.03%)
Jun 30, 2015 73.80 73.80 72.71 72.78 4,073,643 -0.30(-0.41%)
Jun 29, 2015 74.13 74.35 73.03 73.08 4,669,956 -1.53(-2.05%)
Jun 26, 2015 74.67 74.88 74.31 74.61 3,704,889 +0.31(+0.41%)
Jun 25, 2015 74.63 74.92 74.25 74.31 2,961,044 -0.34(-0.45%)
Jun 24, 2015 75.63 75.70 74.36 74.64 3,415,340 -1.02(-1.35%)
Jun 23, 2015 76.07 76.36 75.55 75.67 1,988,150 -0.48(-0.63%)
Jun 22, 2015 75.97 76.36 75.88 76.15 4,309,000 +0.41(+0.55%)
Jun 19, 2015 75.91 76.12 75.45 75.73 4,794,181 -0.42(-0.55%)
Jun 18, 2015 75.47 76.36 75.47 76.15 3,927,117 +0.74(+0.98%)
Jun 17, 2015 75.04 75.63 74.73 75.42 3,790,251 +0.05(+0.07%)
Jun 16, 2015 75.05 75.46 74.22 75.37 4,077,581 +0.29(+0.39%)
Jun 15, 2015 74.82 75.23 74.35 75.07 2,866,028 -0.08(-0.10%)
Jun 12, 2015 75.47 75.83 74.87 75.15 3,222,815 -0.71(-0.93%)
Jun 11, 2015 75.71 75.98 75.45 75.85 2,528,577 +0.41(+0.54%)
Jun 10, 2015 75.06 75.72 74.80 75.45 3,571,598 +0.63(+0.84%)
Jun 09, 2015 74.47 75.24 74.37 74.82 3,126,829 +0.26(+0.35%)
Jun 08, 2015 75.49 75.53 74.51 74.55 3,754,742 -0.93(-1.23%)
Jun 05, 2015 75.22 75.63 74.93 75.49 3,584,605 +0.31(+0.41%)
Jun 04, 2015 75.14 75.61 75.03 75.18 4,161,977 -0.38(-0.50%)
Jun 03, 2015 74.99 76.15 74.73 75.55 4,808,794 +0.88(+1.18%)
Jun 02, 2015 74.31 75.10 74.03 74.67 3,095,674 -0.04(-0.05%)
Jun 01, 2015 74.93 75.19 74.27 74.71 3,804,904 +0.20(+0.26%)
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%)
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.