Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 71.93 71.62 71.62 71.62 3,178,920 -0.08(-0.11%)
Aug 28, 2014 71.37 71.76 71.33 71.70 2,645,109 +0.04(+0.06%)
Aug 27, 2014 71.66 71.89 71.37 71.65 3,657,624 -0.03(-0.04%)
Aug 26, 2014 72.05 72.09 71.65 71.68 2,790,398 -0.35(-0.49%)
Aug 25, 2014 72.32 72.33 71.90 72.04 2,426,603 +0.10(+0.13%)
Aug 22, 2014 72.34 72.47 71.76 71.94 3,492,313 -0.47(-0.65%)
Aug 21, 2014 72.74 72.96 72.33 72.41 3,277,243 -0.29(-0.39%)
Aug 20, 2014 72.21 72.90 72.21 72.70 3,573,924 +0.39(+0.54%)
Aug 19, 2014 72.12 72.52 71.96 72.31 3,588,027 +0.48(+0.67%)
Aug 18, 2014 71.59 71.95 71.50 71.83 3,959,139 +0.57(+0.79%)
Aug 15, 2014 71.20 71.40 70.68 71.26 6,623,939 +0.57(+0.81%)
Aug 14, 2014 70.84 70.87 70.43 70.69 3,093,702 +0.09(+0.13%)
Aug 13, 2014 70.55 70.86 70.44 70.60 4,010,325 +0.15(+0.22%)
Aug 12, 2014 70.20 70.69 70.14 70.45 3,225,382 +0.25(+0.35%)
Aug 11, 2014 70.45 70.56 70.14 70.20 4,066,230 +0.09(+0.14%)
Aug 08, 2014 69.67 70.14 69.32 70.10 4,722,467 +0.65(+0.94%)
Aug 07, 2014 70.01 70.44 69.36 69.45 5,171,720 -0.50(-0.71%)
Aug 06, 2014 70.08 70.15 69.59 69.95 5,525,195 -0.57(-0.81%)
Aug 05, 2014 70.78 71.24 70.24 70.52 4,068,918 -0.49(-0.69%)
Aug 04, 2014 71.06 71.32 70.44 71.01 3,658,225 +0.11(+0.15%)
Aug 01, 2014 70.64 71.16 70.24 70.90 4,578,631 -0.04(-0.06%)
Jul 31, 2014 71.92 72.24 70.89 70.94 4,949,793 -1.65(-2.27%)
Jul 30, 2014 72.52 72.90 71.75 72.60 5,404,430 +0.36(+0.50%)
Jul 29, 2014 72.76 72.89 72.23 72.24 12,192,321 -2.78(-3.70%)
Jul 28, 2014 75.56 75.58 74.53 75.02 3,450,132 -0.67(-0.88%)
Jul 25, 2014 75.82 76.18 75.58 75.68 1,632,136 -0.38(-0.50%)
Jul 24, 2014 76.14 76.40 75.88 76.06 1,744,119 -0.18(-0.24%)
Jul 23, 2014 76.38 76.57 76.19 76.24 1,557,129 -0.10(-0.13%)
Jul 22, 2014 76.19 76.75 76.15 76.34 2,013,929 +0.31(+0.40%)
Jul 21, 2014 75.67 76.34 75.56 76.04 2,417,953 +0.18(+0.23%)
Jul 18, 2014 75.26 75.86 75.15 75.86 2,659,994 +0.86(+1.14%)
Jul 17, 2014 75.98 76.16 74.92 75.01 3,890,025 -1.37(-1.79%)
Jul 16, 2014 76.32 76.79 76.18 76.37 3,158,888 +0.17(+0.22%)
Jul 15, 2014 75.61 76.26 75.43 76.21 3,013,184 +0.61(+0.81%)
Jul 14, 2014 75.19 75.79 75.15 75.59 2,812,187 +0.67(+0.90%)
Jul 11, 2014 74.61 75.19 74.57 74.92 2,133,731 +0.32(+0.43%)
Jul 10, 2014 74.65 74.86 74.49 74.60 2,185,825 -0.65(-0.86%)
Jul 09, 2014 75.47 75.50 74.91 75.25 1,626,813 +0.06(+0.08%)
Jul 08, 2014 75.35 75.35 74.58 75.19 3,146,635 -0.25(-0.33%)
Jul 07, 2014 75.95 75.96 75.23 75.44 2,326,812 -0.47(-0.62%)
Jul 03, 2014 75.79 75.91 75.91 75.91 1,736,932 +0.24(+0.32%)
Jul 02, 2014 75.04 75.67 75.04 75.67 2,976,618 +0.51(+0.68%)
Jul 01, 2014 75.56 75.63 75.01 75.15 2,048,282 +0.14(+0.19%)
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%)
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.