Skip to main content

United Parcel Service (NY: UPS )

148.44 +1.11 (+0.75%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 75.64 75.74 75.74 75.74 2,467,240 +0.12(+0.15%)
Dec 30, 2013 75.65 75.73 75.39 75.63 2,045,679 +0.14(+0.19%)
Dec 27, 2013 75.68 75.75 75.38 75.48 4,763,453 +0.04(+0.05%)
Dec 26, 2013 75.22 75.61 74.99 75.45 2,924,817 +0.15(+0.20%)
Dec 24, 2013 75.06 75.32 74.91 75.30 1,254,790 +0.36(+0.48%)
Dec 23, 2013 74.82 75.01 74.57 74.93 2,990,459 +0.45(+0.61%)
Dec 20, 2013 74.32 75.37 74.24 74.48 11,603,223 +0.11(+0.15%)
Dec 19, 2013 74.05 74.42 73.81 74.37 3,480,269 +0.14(+0.19%)
Dec 18, 2013 73.62 74.27 72.97 74.23 5,861,189 +0.72(+0.98%)
Dec 17, 2013 73.72 73.95 73.30 73.51 4,426,440 -0.11(-0.15%)
Dec 16, 2013 73.26 73.81 73.26 73.62 4,323,752 +0.54(+0.74%)
Dec 13, 2013 72.84 73.36 72.55 73.08 3,763,266 +0.31(+0.43%)
Dec 12, 2013 72.63 73.15 72.63 72.77 3,195,016 +0.06(+0.08%)
Dec 11, 2013 73.49 73.58 72.56 72.71 4,175,884 -0.62(-0.85%)
Dec 10, 2013 73.63 73.82 73.20 73.33 3,051,134 -0.44(-0.60%)
Dec 09, 2013 74.27 74.27 73.50 73.77 3,292,718 -0.06(-0.09%)
Dec 06, 2013 73.80 74.19 73.48 73.83 5,169,319 +0.58(+0.79%)
Dec 05, 2013 73.13 73.58 73.13 73.26 3,092,306 -0.06(-0.09%)
Dec 04, 2013 73.43 73.70 72.62 73.32 3,120,577 -0.13(-0.18%)
Dec 03, 2013 73.85 73.90 73.15 73.45 3,604,400 -0.31(-0.42%)
Dec 02, 2013 73.62 74.17 73.62 73.76 3,242,124 -0.04(-0.05%)
Nov 29, 2013 74.03 74.27 73.79 73.80 1,778,097 -0.12(-0.16%)
Nov 27, 2013 73.74 74.11 73.54 73.91 2,607,713 +0.18(+0.24%)
Nov 26, 2013 73.03 73.77 73.03 73.73 5,537,713 +0.77(+1.06%)
Nov 25, 2013 73.67 73.69 72.93 72.96 3,078,532 -0.55(-0.75%)
Nov 22, 2013 73.12 73.52 72.70 73.51 2,794,501 +0.61(+0.84%)
Nov 21, 2013 72.34 73.00 72.22 72.90 3,138,986 +0.72(+1.00%)
Nov 20, 2013 72.69 72.76 72.16 72.17 2,952,752 -0.43(-0.59%)
Nov 19, 2013 72.93 73.06 72.44 72.60 3,333,745 -0.40(-0.55%)
Nov 18, 2013 72.95 73.34 72.78 73.00 3,391,374 +0.25(+0.34%)
Nov 15, 2013 72.87 73.07 72.33 72.76 5,665,312 -0.02(-0.03%)
Nov 14, 2013 72.64 73.20 72.28 72.78 8,438,742 +0.40(+0.55%)
Nov 13, 2013 71.09 72.40 71.03 72.38 5,391,534 +0.87(+1.22%)
Nov 12, 2013 70.88 71.70 70.75 71.51 4,913,057 +0.39(+0.54%)
Nov 11, 2013 71.29 71.50 70.99 71.12 5,883,176 -0.24(-0.34%)
Nov 08, 2013 70.55 71.55 70.54 71.37 5,424,511 +0.74(+1.04%)
Nov 07, 2013 71.29 71.59 70.59 70.63 4,102,154 -0.37(-0.51%)
Nov 06, 2013 71.86 72.06 70.76 70.99 5,707,040 -0.86(-1.20%)
Nov 05, 2013 71.18 72.12 70.93 71.85 5,454,433 +0.30(+0.42%)
Nov 04, 2013 70.76 71.57 70.66 71.55 4,201,102 +1.19(+1.69%)
Nov 01, 2013 70.41 70.79 70.03 70.36 4,110,303 -0.01(-0.02%)
Oct 31, 2013 70.10 70.91 69.73 70.38 5,878,690 -0.03(-0.04%)
Oct 30, 2013 70.36 70.77 70.21 70.41 5,548,933 -0.02(-0.03%)
Oct 29, 2013 70.08 70.50 69.24 70.43 8,825,939 +0.39(+0.55%)
Oct 28, 2013 68.38 70.76 68.38 70.04 8,251,579 +1.55(+2.26%)
Oct 25, 2013 69.25 69.49 67.45 68.49 7,263,534 +0.80(+1.19%)
Oct 24, 2013 67.47 68.34 67.47 67.69 6,695,159 +0.39(+0.57%)
Oct 23, 2013 67.00 67.36 66.78 67.30 3,704,343 +0.13(+0.19%)
Oct 22, 2013 67.31 67.94 67.09 67.18 4,184,417 -0.01(-0.01%)
Oct 21, 2013 66.70 67.30 66.57 67.18 5,274,811 +0.56(+0.84%)
Oct 18, 2013 66.13 66.63 65.86 66.62 4,423,675 +0.77(+1.17%)
Oct 17, 2013 65.34 65.91 65.21 65.85 2,728,911 +0.42(+0.65%)
Oct 16, 2013 64.88 65.53 64.83 65.43 3,639,775 +0.75(+1.16%)
Oct 15, 2013 64.75 65.59 64.60 64.67 4,388,964 -0.06(-0.09%)
Oct 14, 2013 64.72 64.96 64.58 64.73 3,187,069 -0.29(-0.45%)
Oct 11, 2013 64.62 65.05 64.62 65.03 2,548,645 +0.35(+0.54%)
Oct 10, 2013 64.03 64.70 63.69 64.67 3,546,815 +1.13(+1.78%)
Oct 09, 2013 63.89 63.94 63.36 63.54 3,425,850 -0.16(-0.26%)
Oct 08, 2013 64.39 64.59 63.69 63.71 2,988,076 -0.79(-1.22%)
Oct 07, 2013 64.62 64.86 64.14 64.50 2,373,638 -0.69(-1.07%)
Oct 04, 2013 64.59 65.25 64.22 65.19 3,146,142 +0.64(+1.00%)
Oct 03, 2013 65.26 65.30 64.33 64.55 4,422,169 -0.85(-1.29%)
Oct 02, 2013 65.38 65.51 65.06 65.39 3,558,430 -0.37(-0.57%)
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.