Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 70.21 70.66 70.03 70.45 3,560,495 +0.35(+0.50%)
Apr 29, 2014 70.32 70.60 70.05 70.10 3,919,274 -0.18(-0.25%)
Apr 28, 2014 69.95 70.43 69.69 70.28 4,736,162 +0.62(+0.88%)
Apr 25, 2014 70.33 70.62 69.52 69.66 3,787,601 -0.89(-1.26%)
Apr 24, 2014 70.88 71.37 70.45 70.55 4,989,321 -0.43(-0.60%)
Apr 23, 2014 70.80 71.41 70.65 70.98 4,380,122 +0.17(+0.24%)
Apr 22, 2014 70.91 71.08 70.66 70.81 2,993,282 +0.07(+0.10%)
Apr 21, 2014 70.26 70.79 70.03 70.73 3,719,752 +0.64(+0.92%)
Apr 17, 2014 69.41 70.09 70.09 70.09 4,559,802 +0.46(+0.67%)
Apr 16, 2014 68.95 69.64 68.59 69.63 5,084,603 +1.12(+1.64%)
Apr 15, 2014 68.95 69.07 68.27 68.50 9,103,878 -0.22(-0.32%)
Apr 14, 2014 69.27 69.44 68.47 68.72 4,445,077 -0.13(-0.19%)
Apr 11, 2014 68.96 69.26 68.84 68.85 4,053,937 -0.26(-0.37%)
Apr 10, 2014 70.05 70.18 68.97 69.11 5,540,783 -0.87(-1.25%)
Apr 09, 2014 69.74 70.17 69.49 69.98 4,171,750 +0.31(+0.44%)
Apr 08, 2014 69.45 69.95 69.25 69.68 4,635,555 +0.04(+0.06%)
Apr 07, 2014 70.34 70.40 69.62 69.63 4,051,627 -0.53(-0.75%)
Apr 04, 2014 70.73 71.10 69.90 70.16 4,136,481 -0.30(-0.43%)
Apr 03, 2014 70.14 70.67 70.08 70.46 3,051,605 +0.39(+0.56%)
Apr 02, 2014 69.70 70.27 69.66 70.07 4,358,755 +0.45(+0.65%)
Apr 01, 2014 69.90 69.95 69.44 69.62 3,520,984 -0.03(-0.04%)
Mar 31, 2014 69.80 69.92 69.43 69.65 3,352,264 +0.03(+0.04%)
Mar 28, 2014 69.48 69.93 69.43 69.62 2,708,502 +0.21(+0.30%)
Mar 27, 2014 69.27 69.44 68.85 69.41 3,979,439 +0.21(+0.31%)
Mar 26, 2014 70.09 70.26 69.17 69.20 4,532,336 -0.64(-0.92%)
Mar 25, 2014 69.80 70.10 69.60 69.84 3,227,500 +0.22(+0.32%)
Mar 24, 2014 69.43 69.70 68.90 69.62 4,893,637 +0.34(+0.50%)
Mar 21, 2014 69.89 70.13 69.12 69.27 6,017,363 -0.04(-0.05%)
Mar 20, 2014 69.22 69.34 68.82 69.31 2,714,837 -0.03(-0.04%)
Mar 19, 2014 69.76 70.08 68.93 69.34 3,510,993 -0.33(-0.47%)
Mar 18, 2014 69.27 69.96 69.27 69.67 2,817,695 +0.30(+0.43%)
Mar 17, 2014 69.23 69.62 69.20 69.37 2,977,906 +0.52(+0.75%)
Mar 14, 2014 69.43 69.54 68.72 68.85 5,773,798 -0.59(-0.85%)
Mar 13, 2014 70.68 70.76 69.07 69.45 6,668,653 -1.02(-1.44%)
Mar 12, 2014 70.09 70.51 69.73 70.46 3,670,701 +0.15(+0.21%)
Mar 11, 2014 70.81 70.86 70.18 70.31 3,612,140 -0.31(-0.44%)
Mar 10, 2014 70.23 70.63 70.09 70.62 3,604,595 +0.37(+0.53%)
Mar 07, 2014 70.28 70.66 70.09 70.25 3,832,970 +0.26(+0.37%)
Mar 06, 2014 69.64 70.08 69.49 69.99 4,514,921 +0.56(+0.80%)
Mar 05, 2014 69.38 69.65 69.23 69.43 3,393,943 +0.07(+0.10%)
Mar 04, 2014 68.98 69.52 68.97 69.36 4,628,139 +0.86(+1.25%)
Mar 03, 2014 68.13 68.52 67.81 68.50 4,213,449 +0.01(+0.01%)
Feb 28, 2014 68.25 68.90 67.98 68.50 5,730,025 +0.16(+0.23%)
Feb 27, 2014 67.99 68.40 67.87 68.34 3,749,379 +0.25(+0.37%)
Feb 26, 2014 68.30 68.55 67.88 68.09 4,076,688 -0.18(-0.26%)
Feb 25, 2014 68.65 68.80 68.12 68.27 4,601,958 -0.36(-0.52%)
Feb 24, 2014 68.85 69.34 68.60 68.62 3,862,631 -0.11(-0.17%)
Feb 21, 2014 68.62 69.18 68.51 68.74 4,785,619 +0.31(+0.46%)
Feb 20, 2014 67.84 68.83 67.32 68.42 6,860,896 +0.83(+1.23%)
Feb 19, 2014 68.20 68.44 67.49 67.59 6,259,396 -0.93(-1.36%)
Feb 18, 2014 68.99 69.53 68.30 68.52 4,277,148 -0.53(-0.77%)
Feb 14, 2014 68.50 69.06 69.06 69.06 4,652,817 +0.48(+0.70%)
Feb 13, 2014 67.96 68.70 67.78 68.57 3,346,259 +0.38(+0.55%)
Feb 12, 2014 68.28 68.72 68.08 68.20 3,479,924 -0.09(-0.14%)
Feb 11, 2014 67.26 68.51 67.26 68.29 4,596,889 +1.02(+1.51%)
Feb 10, 2014 67.64 67.79 67.08 67.27 5,961,702 -0.45(-0.67%)
Feb 07, 2014 67.68 67.89 67.16 67.73 4,081,847 +0.45(+0.66%)
Feb 06, 2014 66.86 67.42 66.76 67.28 5,831,232 +0.70(+1.05%)
Feb 05, 2014 66.65 66.99 66.40 66.59 6,464,885 -0.09(-0.14%)
Feb 04, 2014 66.86 66.92 66.18 66.68 4,979,899 +0.19(+0.29%)
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.