United Parcel Service (NY: UPS )

190.03 USD -2.94 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 109.20 111.09 108.80 109.92 3,988,786 +2.94(+2.75%)
Nov 26, 2014 107.13 106.98 106.98 106.98 1,783,900 -0.14(-0.13%)
Nov 25, 2014 107.23 107.68 106.96 107.12 2,735,914 -0.14(-0.13%)
Nov 24, 2014 107.65 107.98 107.24 107.26 2,688,991 -0.09(-0.08%)
Nov 21, 2014 107.61 108.55 107.17 107.35 3,807,100 +0.64(+0.60%)
Nov 20, 2014 105.34 107.34 105.16 106.71 6,990,073 +1.07(+1.01%)
Nov 19, 2014 105.83 106.18 105.38 105.64 3,621,428 -0.39(-0.37%)
Nov 18, 2014 106.82 106.91 105.97 106.03 3,360,696 -0.44(-0.41%)
Nov 17, 2014 106.75 106.98 106.24 106.47 2,918,355 -0.36(-0.34%)
Nov 14, 2014 107.93 107.98 106.48 106.83 4,476,085 -0.96(-0.89%)
Nov 13, 2014 108.61 108.85 106.18 107.79 5,920,417 -0.83(-0.76%)
Nov 12, 2014 108.44 108.74 107.76 108.62 3,568,798 -0.14(-0.13%)
Nov 11, 2014 109.24 109.40 108.38 108.76 2,746,917 -0.29(-0.27%)
Nov 10, 2014 108.33 109.30 107.93 109.05 3,635,649 +0.72(+0.66%)
Nov 07, 2014 108.50 108.60 107.77 108.33 3,172,265 +0.04(+0.04%)
Nov 06, 2014 107.78 108.39 107.33 108.29 2,990,350 +0.75(+0.70%)
Nov 05, 2014 107.94 108.07 106.82 107.54 3,124,024 +0.46(+0.43%)
Nov 04, 2014 105.73 108.00 105.72 107.08 4,777,346 +1.44(+1.36%)
Nov 03, 2014 104.91 105.72 104.66 105.64 3,592,388 +0.73(+0.70%)
Oct 31, 2014 104.60 105.84 104.56 104.91 5,473,451 +1.62(+1.57%)
Oct 30, 2014 102.01 103.79 101.91 103.29 3,020,042 +0.67(+0.65%)
Oct 29, 2014 102.93 103.24 101.51 102.62 2,729,209 -0.28(-0.27%)
Oct 28, 2014 102.50 103.01 102.31 102.90 3,530,498 +0.65(+0.64%)
Oct 27, 2014 100.53 102.39 100.59 102.25 4,172,892 +1.66(+1.65%)
Oct 24, 2014 102.95 103.24 100.40 100.59 4,250,012 +0.11(+0.11%)
Oct 23, 2014 100.03 101.24 100.03 100.48 4,168,122 +1.42(+1.43%)
Oct 22, 2014 100.73 100.75 99.01 99.06 3,564,992 -1.69(-1.68%)
Oct 21, 2014 98.89 100.91 98.69 100.75 3,629,836 +2.67(+2.72%)
Oct 20, 2014 96.87 98.08 96.87 98.08 3,014,811 +0.82(+0.84%)
Oct 17, 2014 96.40 97.54 96.21 97.26 3,617,932 +1.63(+1.70%)
Oct 16, 2014 95.35 96.68 95.10 95.63 5,222,629 -0.82(-0.85%)
Oct 15, 2014 95.01 96.83 94.05 96.45 4,864,026 +0.65(+0.68%)
Oct 14, 2014 95.45 96.56 95.23 95.80 3,283,381 +1.13(+1.19%)
Oct 13, 2014 95.86 96.57 94.62 94.67 3,095,016 -1.11(-1.16%)
Oct 10, 2014 96.45 97.22 95.91 95.78 3,596,041 -0.75(-0.78%)
Oct 09, 2014 98.24 98.24 96.37 96.53 3,100,257 -1.61(-1.64%)
Oct 08, 2014 96.73 98.20 96.05 98.14 3,253,582 +1.71(+1.77%)
Oct 07, 2014 97.97 97.97 96.41 96.43 2,962,929 -2.13(-2.16%)
Oct 06, 2014 99.27 99.92 98.41 98.56 2,497,883 -0.23(-0.23%)
Oct 03, 2014 97.68 99.07 97.58 98.79 3,285,285 +1.65(+1.70%)
Oct 02, 2014 97.03 97.38 96.18 97.14 3,549,832 +0.22(+0.23%)
Oct 01, 2014 98.44 98.48 96.75 96.92 3,485,895 -1.37(-1.39%)
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%)
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.