Skip to main content

United Parcel Service (NY: UPS )

146.87 -0.46 (-0.31%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 71.60 72.80 71.54 72.31 5,823,040 +0.70(+0.98%)
Sep 29, 2014 71.17 71.64 71.02 71.61 3,455,239 -0.10(-0.14%)
Sep 26, 2014 71.30 71.84 71.01 71.71 3,287,455 +0.70(+0.98%)
Sep 25, 2014 72.06 72.06 71.00 71.01 4,499,408 -1.14(-1.58%)
Sep 24, 2014 71.48 72.25 71.46 72.15 3,976,427 +0.56(+0.78%)
Sep 23, 2014 72.12 72.41 71.54 71.59 4,943,500 -0.60(-0.84%)
Sep 22, 2014 72.95 73.01 72.09 72.20 4,002,977 -0.96(-1.31%)
Sep 19, 2014 73.59 73.85 73.16 73.15 5,303,603 -0.14(-0.19%)
Sep 18, 2014 73.26 73.55 73.18 73.29 3,177,679 +0.18(+0.24%)
Sep 17, 2014 72.65 73.48 72.57 73.12 5,159,671 +1.05(+1.46%)
Sep 16, 2014 72.16 72.39 71.65 72.06 3,792,279 +0.25(+0.35%)
Sep 15, 2014 72.12 72.12 71.47 71.81 3,121,421 -0.32(-0.44%)
Sep 12, 2014 72.17 72.39 71.94 72.13 3,603,621 +0.08(+0.11%)
Sep 11, 2014 71.28 72.31 71.28 72.05 2,839,353 +0.24(+0.33%)
Sep 10, 2014 71.77 71.95 71.54 71.81 2,409,464 -0.07(-0.09%)
Sep 09, 2014 72.29 72.34 71.73 71.88 3,559,172 -0.52(-0.72%)
Sep 08, 2014 72.59 72.79 72.20 72.40 2,935,293 -0.32(-0.45%)
Sep 05, 2014 72.42 72.76 72.16 72.73 2,929,589 +0.29(+0.40%)
Sep 04, 2014 72.06 72.88 72.06 72.44 4,557,776 +0.37(+0.51%)
Sep 03, 2014 72.15 72.45 71.94 72.07 2,673,973 +0.01(+0.02%)
Sep 02, 2014 71.82 72.31 71.73 72.06 4,456,098 +0.46(+0.64%)
Aug 29, 2014 71.92 71.60 71.60 71.60 3,179,649 -0.08(-0.11%)
Aug 28, 2014 71.35 71.75 71.31 71.68 2,645,715 +0.04(+0.06%)
Aug 27, 2014 71.64 71.87 71.35 71.64 3,658,463 -0.03(-0.04%)
Aug 26, 2014 72.03 72.07 71.64 71.67 2,791,037 -0.35(-0.49%)
Aug 25, 2014 72.30 72.31 71.89 72.02 2,427,159 +0.10(+0.13%)
Aug 22, 2014 72.32 72.45 71.75 71.92 3,493,113 -0.47(-0.65%)
Aug 21, 2014 72.73 72.95 72.31 72.39 3,277,993 -0.29(-0.39%)
Aug 20, 2014 72.20 72.89 72.20 72.68 3,574,743 +0.39(+0.54%)
Aug 19, 2014 72.11 72.51 71.95 72.29 3,588,849 +0.48(+0.67%)
Aug 18, 2014 71.58 71.93 71.48 71.81 3,960,046 +0.57(+0.80%)
Aug 15, 2014 71.18 71.38 70.67 71.25 6,625,457 +0.57(+0.81%)
Aug 14, 2014 70.83 70.85 70.42 70.67 3,094,411 +0.09(+0.12%)
Aug 13, 2014 70.53 70.85 70.42 70.59 4,011,244 +0.15(+0.22%)
Aug 12, 2014 70.18 70.67 70.13 70.43 3,226,121 +0.25(+0.35%)
Aug 11, 2014 70.43 70.55 70.13 70.18 4,067,162 +0.09(+0.14%)
Aug 08, 2014 69.66 70.13 69.31 70.09 4,723,549 +0.65(+0.94%)
Aug 07, 2014 69.99 70.42 69.34 69.44 5,172,905 -0.50(-0.71%)
Aug 06, 2014 70.07 70.13 69.57 69.94 5,526,461 -0.57(-0.81%)
Aug 05, 2014 70.76 71.23 70.23 70.50 4,069,850 -0.49(-0.69%)
Aug 04, 2014 71.05 71.31 70.42 70.99 3,659,063 +0.11(+0.15%)
Aug 01, 2014 70.62 71.15 70.22 70.88 4,579,680 -0.04(-0.06%)
Jul 31, 2014 71.90 72.22 70.88 70.93 4,950,927 -1.65(-2.27%)
Jul 30, 2014 72.51 72.88 71.73 72.58 5,405,668 +0.36(+0.50%)
Jul 29, 2014 72.75 72.87 72.21 72.22 12,195,114 -2.78(-3.70%)
Jul 28, 2014 75.55 75.57 74.52 75.00 3,450,923 -0.66(-0.88%)
Jul 25, 2014 75.80 76.16 75.57 75.66 1,632,510 -0.38(-0.50%)
Jul 24, 2014 76.12 76.38 75.87 76.04 1,744,518 -0.18(-0.24%)
Jul 23, 2014 76.36 76.55 76.17 76.23 1,557,485 -0.10(-0.13%)
Jul 22, 2014 76.17 76.74 76.13 76.33 2,014,390 +0.31(+0.40%)
Jul 21, 2014 75.65 76.32 75.54 76.02 2,418,507 +0.18(+0.23%)
Jul 18, 2014 75.24 75.85 75.13 75.85 2,660,603 +0.85(+1.14%)
Jul 17, 2014 75.96 76.14 74.90 74.99 3,890,916 -1.37(-1.79%)
Jul 16, 2014 76.31 76.77 76.16 76.36 3,159,612 +0.17(+0.22%)
Jul 15, 2014 75.59 76.25 75.41 76.19 3,013,874 +0.61(+0.81%)
Jul 14, 2014 75.17 75.77 75.13 75.58 2,812,832 +0.67(+0.90%)
Jul 11, 2014 74.60 75.17 74.55 74.90 2,134,220 +0.32(+0.43%)
Jul 10, 2014 74.63 74.84 74.47 74.58 2,186,326 -0.65(-0.86%)
Jul 09, 2014 75.45 75.48 74.90 75.23 1,627,185 +0.06(+0.08%)
Jul 08, 2014 75.33 75.33 74.57 75.17 3,147,355 -0.25(-0.33%)
Jul 07, 2014 75.93 75.94 75.21 75.42 2,327,345 -0.47(-0.62%)
Jul 03, 2014 75.77 75.89 75.89 75.89 1,737,330 +0.24(+0.32%)
Jul 02, 2014 75.03 75.66 75.03 75.65 2,977,300 +0.51(+0.68%)
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.