Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 74.94 75.18 74.63 75.02 2,832,027 -0.04(-0.05%)
Jun 27, 2014 74.94 75.19 74.75 75.05 3,243,715 +0.05(+0.07%)
Jun 26, 2014 74.74 75.08 74.26 75.00 2,126,522 +0.17(+0.22%)
Jun 25, 2014 74.30 74.95 74.17 74.83 2,156,048 +0.50(+0.67%)
Jun 24, 2014 74.62 75.11 74.32 74.34 2,305,541 -0.53(-0.71%)
Jun 23, 2014 75.07 75.18 74.27 74.87 2,419,997 -0.03(-0.04%)
Jun 20, 2014 74.84 75.14 74.78 74.90 4,370,942 +0.09(+0.13%)
Jun 19, 2014 75.05 75.24 74.64 74.80 2,955,071 -0.31(-0.41%)
Jun 18, 2014 74.99 75.25 74.31 75.11 6,097,565 +0.86(+1.16%)
Jun 17, 2014 73.81 74.31 73.45 74.25 2,816,157 +0.31(+0.42%)
Jun 16, 2014 73.73 74.04 73.46 73.93 2,625,412 +0.11(+0.15%)
Jun 13, 2014 73.79 74.17 73.66 73.82 2,658,042 +0.10(+0.14%)
Jun 12, 2014 74.85 74.92 73.69 73.72 4,265,429 -1.18(-1.57%)
Jun 11, 2014 74.96 75.29 74.75 74.90 2,882,055 -0.30(-0.40%)
Jun 10, 2014 75.37 75.52 74.97 75.20 3,506,806 -0.50(-0.66%)
Jun 06, 2014 75.80 75.88 75.58 75.69 2,879,382 -0.02(-0.03%)
Jun 05, 2014 75.50 75.73 75.24 75.72 3,441,689 +0.47(+0.63%)
Jun 04, 2014 75.55 75.63 74.97 75.24 3,861,676 -0.34(-0.44%)
Jun 03, 2014 75.93 76.11 75.31 75.58 3,173,808 -0.47(-0.62%)
Jun 02, 2014 76.09 76.21 75.70 76.05 3,988,040 +0.15(+0.19%)
May 30, 2014 75.99 76.10 75.79 75.91 3,596,050 -0.13(-0.17%)
May 29, 2014 75.94 76.13 75.58 76.04 2,584,042 +0.47(+0.63%)
May 28, 2014 75.61 75.83 75.44 75.56 2,553,937 +0.18(+0.23%)
May 27, 2014 75.23 75.61 75.21 75.39 2,713,154 +0.32(+0.43%)
May 23, 2014 74.27 75.07 75.07 75.07 2,555,858 +0.78(+1.05%)
May 22, 2014 74.26 74.37 74.04 74.28 2,056,735 -0.06(-0.08%)
May 21, 2014 73.58 74.36 73.58 74.34 2,761,018 +0.88(+1.20%)
May 20, 2014 74.04 74.23 73.22 73.46 2,860,183 -0.63(-0.85%)
May 19, 2014 73.85 74.25 73.84 74.09 1,991,866 +0.04(+0.06%)
May 16, 2014 73.52 74.09 73.42 74.04 3,117,703 +0.64(+0.87%)
May 15, 2014 74.05 74.24 73.22 73.41 6,029,481 -0.66(-0.90%)
May 14, 2014 74.33 74.33 73.63 74.07 4,698,265 -0.34(-0.46%)
May 13, 2014 73.86 74.57 73.80 74.41 5,079,821 +0.73(+0.99%)
May 12, 2014 72.59 73.69 72.55 73.69 3,940,761 +1.27(+1.75%)
May 09, 2014 71.92 72.58 71.77 72.42 3,224,151 +0.56(+0.78%)
May 08, 2014 71.72 72.19 71.61 71.86 3,094,550 +0.12(+0.16%)
May 07, 2014 71.00 71.78 70.85 71.74 2,648,952 +1.05(+1.49%)
May 06, 2014 70.92 71.09 70.66 70.69 2,488,477 -0.41(-0.58%)
May 05, 2014 71.34 71.35 70.85 71.10 2,973,002 -0.44(-0.62%)
May 02, 2014 71.20 72.00 71.15 71.55 3,141,599 +0.33(+0.46%)
May 01, 2014 71.50 71.57 71.03 71.22 3,283,517 -0.28(-0.40%)
Apr 30, 2014 71.26 71.72 71.08 71.50 3,507,969 +0.36(+0.50%)
Apr 29, 2014 71.37 71.66 71.10 71.15 3,861,455 -0.18(-0.25%)
Apr 28, 2014 70.99 71.48 70.73 71.33 4,666,293 +0.62(+0.88%)
Apr 25, 2014 71.39 71.68 70.56 70.70 3,731,725 -0.90(-1.26%)
Apr 24, 2014 71.94 72.44 71.50 71.60 4,915,717 -0.44(-0.60%)
Apr 23, 2014 71.86 72.48 71.71 72.04 4,315,506 +0.17(+0.24%)
Apr 22, 2014 71.97 72.15 71.72 71.87 2,949,124 +0.07(+0.10%)
Apr 21, 2014 71.31 71.85 71.08 71.79 3,664,877 +0.65(+0.92%)
Apr 17, 2014 70.45 71.14 71.14 71.14 4,492,534 +0.47(+0.67%)
Apr 16, 2014 69.98 70.68 69.62 70.67 5,009,593 +1.14(+1.64%)
Apr 15, 2014 69.98 70.11 69.29 69.53 8,969,574 -0.23(-0.32%)
Apr 14, 2014 70.30 70.48 69.50 69.75 4,379,502 -0.13(-0.19%)
Apr 11, 2014 69.99 70.30 69.87 69.88 3,994,132 -0.26(-0.37%)
Apr 10, 2014 71.10 71.23 70.00 70.15 5,459,044 -0.89(-1.25%)
Apr 09, 2014 70.78 71.22 70.53 71.03 4,110,207 +0.31(+0.44%)
Apr 08, 2014 70.49 71.00 70.28 70.72 4,567,170 +0.04(+0.06%)
Apr 07, 2014 71.39 71.45 70.66 70.68 3,991,856 -0.54(-0.75%)
Apr 04, 2014 71.79 72.16 70.95 71.21 4,075,458 -0.30(-0.43%)
Apr 03, 2014 71.19 71.73 71.13 71.52 3,006,587 +0.40(+0.56%)
Apr 02, 2014 70.75 71.32 70.70 71.12 4,294,454 +0.46(+0.65%)
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.