Skip to main content

United Parcel Service (NY: UPS )

132.60 +1.95 (+1.49%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 73.82 74.05 73.51 73.89 2,875,090 -0.04(-0.05%)
Jun 27, 2014 73.82 74.06 73.63 73.93 3,293,039 +0.05(+0.07%)
Jun 26, 2014 73.63 73.96 73.15 73.88 2,158,857 +0.17(+0.22%)
Jun 25, 2014 73.19 73.83 73.06 73.71 2,188,832 +0.49(+0.67%)
Jun 24, 2014 73.50 73.98 73.21 73.22 2,340,599 -0.53(-0.71%)
Jun 23, 2014 73.94 74.05 73.16 73.75 2,456,795 -0.03(-0.04%)
Jun 20, 2014 73.72 74.01 73.66 73.78 4,437,407 +0.09(+0.13%)
Jun 19, 2014 73.93 74.11 73.52 73.68 3,000,006 -0.30(-0.41%)
Jun 18, 2014 73.86 74.12 73.20 73.98 6,190,284 +0.85(+1.16%)
Jun 17, 2014 72.70 73.20 72.35 73.14 2,858,980 +0.31(+0.42%)
Jun 16, 2014 72.62 72.93 72.36 72.83 2,665,334 +0.11(+0.15%)
Jun 13, 2014 72.69 73.06 72.55 72.72 2,698,460 +0.10(+0.14%)
Jun 12, 2014 73.73 73.80 72.58 72.62 4,330,289 -1.16(-1.57%)
Jun 11, 2014 73.83 74.16 73.63 73.78 2,925,879 -0.30(-0.40%)
Jun 10, 2014 74.24 74.39 73.85 74.07 3,560,130 -0.49(-0.66%)
Jun 06, 2014 74.67 74.75 74.45 74.56 2,923,166 -0.02(-0.03%)
Jun 05, 2014 74.37 74.60 74.11 74.58 3,494,023 +0.47(+0.63%)
Jun 04, 2014 74.42 74.50 73.85 74.11 3,920,396 -0.33(-0.44%)
Jun 03, 2014 74.79 74.97 74.19 74.45 3,222,069 -0.47(-0.62%)
Jun 02, 2014 74.95 75.07 74.57 74.91 4,048,681 +0.14(+0.19%)
May 30, 2014 74.86 74.96 74.65 74.77 3,650,731 -0.13(-0.17%)
May 29, 2014 74.81 74.99 74.45 74.90 2,623,334 +0.47(+0.63%)
May 28, 2014 74.47 74.69 74.31 74.43 2,592,772 +0.17(+0.23%)
May 27, 2014 74.11 74.48 74.09 74.26 2,754,410 +0.32(+0.43%)
May 23, 2014 73.16 73.94 73.94 73.94 2,594,722 +0.77(+1.05%)
May 22, 2014 73.15 73.26 72.93 73.17 2,088,010 -0.06(-0.08%)
May 21, 2014 72.47 73.25 72.47 73.23 2,803,002 +0.87(+1.20%)
May 20, 2014 72.93 73.11 72.13 72.36 2,903,675 -0.62(-0.85%)
May 19, 2014 72.74 73.14 72.73 72.98 2,022,154 +0.04(+0.06%)
May 16, 2014 72.42 72.98 72.32 72.93 3,165,110 +0.63(+0.87%)
May 15, 2014 72.94 73.13 72.12 72.31 6,121,164 -0.65(-0.90%)
May 14, 2014 73.21 73.21 72.53 72.96 4,769,706 -0.34(-0.46%)
May 13, 2014 72.76 73.45 72.69 73.30 5,157,063 +0.72(+0.99%)
May 12, 2014 71.50 72.58 71.46 72.58 4,000,683 +1.25(+1.75%)
May 09, 2014 70.84 71.50 70.70 71.33 3,273,177 +0.55(+0.78%)
May 08, 2014 70.65 71.11 70.54 70.78 3,141,605 +0.11(+0.16%)
May 07, 2014 69.94 70.70 69.79 70.67 2,689,231 +1.04(+1.49%)
May 06, 2014 69.86 70.02 69.60 69.63 2,526,316 -0.41(-0.58%)
May 05, 2014 70.27 70.28 69.79 70.04 3,018,209 -0.44(-0.62%)
May 02, 2014 70.13 70.92 70.09 70.47 3,189,369 +0.32(+0.46%)
May 01, 2014 70.43 70.50 69.97 70.15 3,333,446 -0.28(-0.40%)
Apr 30, 2014 70.20 70.65 70.02 70.43 3,561,311 +0.35(+0.50%)
Apr 29, 2014 70.30 70.58 70.03 70.08 3,920,172 -0.18(-0.25%)
Apr 28, 2014 69.93 70.41 69.67 70.26 4,737,248 +0.61(+0.88%)
Apr 25, 2014 70.32 70.60 69.50 69.65 3,788,469 -0.89(-1.26%)
Apr 24, 2014 70.86 71.35 70.43 70.53 4,990,465 -0.43(-0.60%)
Apr 23, 2014 70.78 71.40 70.63 70.96 4,381,126 +0.17(+0.24%)
Apr 22, 2014 70.90 71.07 70.65 70.79 2,993,968 +0.07(+0.10%)
Apr 21, 2014 70.25 70.77 70.02 70.72 3,720,605 +0.64(+0.92%)
Apr 17, 2014 69.39 70.07 70.07 70.07 4,560,847 +0.46(+0.67%)
Apr 16, 2014 68.93 69.62 68.57 69.61 5,085,768 +1.12(+1.64%)
Apr 15, 2014 68.93 69.06 68.25 68.49 9,105,964 -0.22(-0.32%)
Apr 14, 2014 69.25 69.42 68.46 68.71 4,446,096 -0.13(-0.19%)
Apr 11, 2014 68.94 69.24 68.82 68.84 4,054,866 -0.26(-0.37%)
Apr 10, 2014 70.04 70.17 68.95 69.09 5,542,053 -0.87(-1.25%)
Apr 09, 2014 69.72 70.15 69.47 69.97 4,172,706 +0.31(+0.44%)
Apr 08, 2014 69.44 69.94 69.23 69.66 4,636,617 +0.04(+0.06%)
Apr 07, 2014 70.32 70.38 69.60 69.62 4,052,555 -0.53(-0.75%)
Apr 04, 2014 70.71 71.08 69.89 70.15 4,137,429 -0.30(-0.43%)
Apr 03, 2014 70.12 70.66 70.06 70.45 3,052,305 +0.39(+0.56%)
Apr 02, 2014 69.69 70.25 69.65 70.05 4,359,754 +0.45(+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.