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 (%)
Dec 31, 2014 82.01 81.08 81.08 81.08 1,911,165 -0.71(-0.86%)
Dec 30, 2014 81.90 82.34 81.49 81.78 3,216,888 -0.23(-0.28%)
Dec 29, 2014 81.52 82.16 81.30 82.01 2,415,678 +0.38(+0.46%)
Dec 26, 2014 82.00 82.10 81.53 81.63 1,768,390 -0.35(-0.43%)
Dec 24, 2014 82.28 81.98 81.98 81.98 1,759,648 -0.03(-0.04%)
Dec 23, 2014 81.75 82.48 81.75 82.01 3,657,468 +0.33(+0.40%)
Dec 22, 2014 81.22 81.68 80.96 81.68 3,232,069 +0.76(+0.94%)
Dec 19, 2014 80.81 81.67 80.49 80.92 7,652,762 +0.02(+0.03%)
Dec 18, 2014 80.03 81.02 79.72 80.90 5,157,904 +1.74(+2.19%)
Dec 17, 2014 79.36 79.49 77.65 79.16 8,915,668 -0.93(-1.17%)
Dec 16, 2014 80.42 81.24 80.10 80.10 6,698,466 -0.67(-0.83%)
Dec 15, 2014 80.35 81.32 80.27 80.77 5,866,983 +0.55(+0.68%)
Dec 12, 2014 80.48 81.11 80.19 80.22 5,779,386 -0.46(-0.57%)
Dec 11, 2014 80.54 81.37 80.32 80.68 4,901,748 +0.42(+0.52%)
Dec 10, 2014 80.36 81.13 79.75 80.27 6,143,854 +0.02(+0.03%)
Dec 09, 2014 79.69 80.29 79.21 80.24 4,056,670 -0.13(-0.16%)
Dec 08, 2014 81.02 81.02 80.23 80.38 4,232,066 -0.56(-0.69%)
Dec 05, 2014 80.68 81.12 80.49 80.94 2,622,594 +0.40(+0.50%)
Dec 04, 2014 80.79 80.79 80.00 80.54 3,299,162 -0.34(-0.42%)
Dec 03, 2014 80.79 81.11 80.45 80.88 4,704,217 +0.36(+0.44%)
Dec 02, 2014 80.46 81.07 80.25 80.52 4,598,804 +0.45(+0.56%)
Dec 01, 2014 80.44 81.18 79.54 80.07 6,607,604 -0.09(-0.12%)
Nov 28, 2014 79.64 81.02 79.35 80.16 5,469,386 +2.14(+2.75%)
Nov 26, 2014 78.13 78.02 78.02 78.02 2,446,066 -0.10(-0.13%)
Nov 25, 2014 78.20 78.53 78.01 78.12 3,751,459 -0.10(-0.13%)
Nov 24, 2014 78.51 78.75 78.21 78.22 3,687,119 -0.07(-0.08%)
Nov 21, 2014 78.48 79.16 78.16 78.29 5,220,259 +0.47(+0.60%)
Nov 20, 2014 76.82 78.28 76.69 77.82 9,584,722 +0.78(+1.01%)
Nov 19, 2014 77.18 77.44 76.85 77.04 4,965,668 -0.28(-0.37%)
Nov 18, 2014 77.90 77.97 77.28 77.33 4,608,154 -0.32(-0.41%)
Nov 17, 2014 77.85 78.02 77.48 77.65 4,001,620 -0.26(-0.34%)
Nov 14, 2014 78.71 78.75 77.66 77.91 6,137,565 -0.70(-0.89%)
Nov 13, 2014 79.21 79.38 77.44 78.61 8,118,020 -0.12(-0.15%)
Nov 12, 2014 78.60 78.81 78.10 78.73 4,923,874 -0.10(-0.13%)
Nov 11, 2014 79.18 79.29 78.55 78.83 3,789,924 -0.21(-0.27%)
Nov 10, 2014 78.52 79.22 78.23 79.04 5,016,109 +0.52(+0.66%)
Nov 07, 2014 78.64 78.71 78.11 78.52 4,376,777 +0.03(+0.04%)
Nov 06, 2014 78.12 78.56 77.79 78.49 4,125,789 +0.54(+0.70%)
Nov 05, 2014 78.23 78.33 77.42 77.94 4,310,219 +0.33(+0.43%)
Nov 04, 2014 76.63 78.28 76.63 77.61 6,591,309 +1.04(+1.36%)
Nov 03, 2014 76.04 76.63 75.86 76.57 4,956,421 +0.53(+0.70%)
Oct 31, 2014 75.81 76.71 75.78 76.04 7,551,726 +1.17(+1.57%)
Oct 30, 2014 73.94 75.23 73.86 74.86 4,166,755 +0.49(+0.65%)
Oct 29, 2014 74.60 74.83 73.57 74.38 3,765,492 -0.20(-0.27%)
Oct 28, 2014 74.29 74.66 74.15 74.58 4,871,032 +0.47(+0.64%)
Oct 27, 2014 72.86 74.21 72.91 74.11 5,757,343 +1.20(+1.65%)
Oct 24, 2014 74.62 74.83 72.77 72.91 5,863,746 +0.08(+0.11%)
Oct 23, 2014 72.50 73.38 72.50 72.83 5,750,762 +1.03(+1.43%)
Oct 22, 2014 73.01 73.02 71.76 71.80 4,918,623 -1.22(-1.68%)
Oct 21, 2014 71.67 73.14 71.53 73.02 5,008,088 +1.94(+2.72%)
Oct 20, 2014 70.21 71.09 70.21 71.09 4,159,538 +0.59(+0.84%)
Oct 17, 2014 69.87 70.70 69.73 70.49 4,991,664 +1.18(+1.70%)
Oct 16, 2014 69.11 70.07 68.93 69.31 7,205,667 -0.59(-0.85%)
Oct 15, 2014 68.86 70.18 68.17 69.91 6,710,902 +0.47(+0.68%)
Oct 14, 2014 69.18 69.99 69.02 69.44 4,530,084 +0.82(+1.19%)
Oct 13, 2014 69.48 69.99 68.58 68.62 4,270,197 -0.80(-1.16%)
Oct 10, 2014 69.91 70.46 69.52 69.42 4,961,461 -0.54(-0.78%)
Oct 09, 2014 71.20 71.20 69.85 69.96 4,277,428 -1.17(-1.64%)
Oct 08, 2014 70.11 71.17 69.62 71.13 4,488,970 +1.24(+1.77%)
Oct 07, 2014 71.01 71.01 69.88 69.89 4,087,956 -1.54(-2.16%)
Oct 06, 2014 71.95 72.42 71.33 71.44 3,446,331 -0.17(-0.23%)
Oct 03, 2014 70.80 71.81 70.73 71.60 4,532,711 +1.20(+1.70%)
Oct 02, 2014 70.33 70.58 69.71 70.41 4,897,707 +0.16(+0.23%)
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.