Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 74.80 75.26 74.72 74.74 2,900,446 -0.10(-0.13%)
Feb 26, 2015 74.70 75.07 74.57 74.84 2,893,987 -0.07(-0.10%)
Feb 25, 2015 75.27 75.36 74.75 74.91 3,014,750 -0.26(-0.35%)
Feb 24, 2015 74.75 75.25 74.67 75.17 3,696,640 +0.40(+0.54%)
Feb 23, 2015 75.00 75.00 74.53 74.77 2,352,196 -0.14(-0.19%)
Feb 20, 2015 74.56 74.97 74.17 74.91 4,644,361 +0.19(+0.26%)
Feb 19, 2015 74.98 75.28 74.67 74.72 3,314,627 -0.14(-0.19%)
Feb 18, 2015 74.78 74.99 74.44 74.86 3,217,971 +0.08(+0.11%)
Feb 17, 2015 74.33 75.00 74.16 74.78 5,228,187 +0.53(+0.71%)
Feb 13, 2015 73.80 74.25 74.25 74.25 2,887,066 +0.28(+0.37%)
Feb 12, 2015 73.58 74.17 73.35 73.97 4,087,367 +0.36(+0.50%)
Feb 11, 2015 73.75 74.24 73.33 73.61 3,875,341 -0.12(-0.17%)
Feb 10, 2015 73.56 73.90 73.06 73.73 3,767,246 +0.45(+0.62%)
Feb 09, 2015 73.18 73.66 72.85 73.28 3,598,435 -0.15(-0.21%)
Feb 06, 2015 73.77 74.08 73.18 73.43 4,065,149 -0.58(-0.78%)
Feb 05, 2015 73.67 74.58 73.46 74.01 5,519,905 +0.68(+0.93%)
Feb 04, 2015 73.00 73.87 72.83 73.33 5,865,413 -0.03(-0.04%)
Feb 03, 2015 73.60 74.14 72.39 73.36 7,649,515 +0.32(+0.44%)
Feb 02, 2015 72.22 73.14 71.74 73.04 5,223,130 +0.94(+1.31%)
Jan 30, 2015 72.61 73.06 72.08 72.10 8,110,467 -1.15(-1.57%)
Jan 29, 2015 72.41 73.46 71.70 73.25 6,371,015 +0.82(+1.13%)
Jan 28, 2015 73.79 74.34 72.36 72.44 7,513,875 -1.13(-1.54%)
Jan 27, 2015 73.35 74.36 73.35 73.57 6,533,278 -1.09(-1.47%)
Jan 26, 2015 74.19 74.77 72.65 74.66 14,946,816 -0.42(-0.56%)
Jan 23, 2015 75.64 76.58 74.92 75.08 26,424,138 -8.26(-9.91%)
Jan 22, 2015 82.04 83.45 81.63 83.34 4,123,711 +1.87(+2.30%)
Jan 21, 2015 81.06 81.93 80.81 81.47 2,939,885 +0.27(+0.33%)
Jan 20, 2015 80.88 81.42 80.12 81.20 5,654,536 +0.74(+0.92%)
Jan 16, 2015 79.73 80.49 79.12 80.46 6,162,398 +0.74(+0.92%)
Jan 15, 2015 79.78 80.50 79.54 79.72 3,903,233 -0.06(-0.07%)
Jan 14, 2015 79.53 80.01 79.10 79.78 4,086,518 -0.54(-0.67%)
Jan 13, 2015 80.60 81.60 79.82 80.32 4,436,569 +0.34(+0.43%)
Jan 12, 2015 80.18 80.68 79.58 79.98 3,013,295 +0.03(+0.04%)
Jan 09, 2015 80.55 80.71 79.60 79.95 2,824,245 -0.59(-0.73%)
Jan 08, 2015 79.72 80.70 79.72 80.54 3,946,823 +1.42(+1.80%)
Jan 07, 2015 78.97 79.34 78.48 79.12 2,672,463 +0.73(+0.93%)
Jan 06, 2015 78.90 79.42 77.70 78.39 5,229,175 -0.52(-0.66%)
Jan 05, 2015 80.23 80.23 78.75 78.91 4,828,397 -1.61(-2.00%)
Jan 02, 2015 81.17 81.44 79.80 80.52 3,657,493 -0.58(-0.71%)
Dec 31, 2014 82.03 81.09 81.09 81.09 1,910,727 -0.71(-0.87%)
Dec 30, 2014 81.92 82.36 81.51 81.80 3,216,151 -0.23(-0.28%)
Dec 29, 2014 81.54 82.18 81.32 82.03 2,415,125 +0.38(+0.46%)
Dec 26, 2014 82.02 82.12 81.55 81.65 1,767,985 -0.35(-0.43%)
Dec 24, 2014 82.30 82.00 82.00 82.00 1,759,245 -0.03(-0.04%)
Dec 23, 2014 81.77 82.50 81.77 82.03 3,656,630 +0.33(+0.40%)
Dec 22, 2014 81.24 81.70 80.98 81.70 3,231,328 +0.76(+0.94%)
Dec 19, 2014 80.82 81.69 80.51 80.94 7,651,010 +0.02(+0.03%)
Dec 18, 2014 80.04 81.04 79.74 80.92 5,156,723 +1.74(+2.19%)
Dec 17, 2014 79.38 79.51 77.67 79.18 8,913,626 -0.93(-1.17%)
Dec 16, 2014 80.44 81.26 80.12 80.12 6,696,932 -0.67(-0.83%)
Dec 15, 2014 80.36 81.33 80.28 80.79 5,865,639 +0.55(+0.68%)
Dec 12, 2014 80.50 81.13 80.20 80.24 5,778,062 -0.46(-0.57%)
Dec 11, 2014 80.56 81.39 80.34 80.70 4,900,626 +0.42(+0.52%)
Dec 10, 2014 80.38 81.15 79.77 80.28 6,142,446 +0.02(+0.03%)
Dec 09, 2014 79.71 80.31 79.23 80.26 4,055,741 -0.13(-0.16%)
Dec 08, 2014 81.04 81.04 80.25 80.39 4,231,096 -0.56(-0.69%)
Dec 05, 2014 80.70 81.14 80.51 80.96 2,621,993 +0.40(+0.50%)
Dec 04, 2014 80.81 80.81 80.02 80.55 3,298,407 -0.34(-0.42%)
Dec 03, 2014 80.81 81.13 80.47 80.90 4,703,140 +0.36(+0.44%)
Dec 02, 2014 80.48 81.09 80.27 80.54 4,597,751 +0.45(+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.