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 (%)
Nov 28, 2014 80.83 82.23 80.54 81.36 5,388,699 +2.18(+2.75%)
Nov 26, 2014 79.30 79.19 79.19 79.19 2,409,981 -0.10(-0.13%)
Nov 25, 2014 79.37 79.71 79.17 79.29 3,696,116 -0.10(-0.13%)
Nov 24, 2014 79.68 79.93 79.38 79.40 3,632,725 -0.07(-0.08%)
Nov 21, 2014 79.65 80.35 79.33 79.46 5,143,248 +0.47(+0.60%)
Nov 20, 2014 77.97 79.45 77.84 78.99 9,443,325 +0.79(+1.01%)
Nov 19, 2014 78.34 78.60 78.00 78.20 4,892,413 -0.29(-0.37%)
Nov 18, 2014 79.07 79.14 78.44 78.48 4,540,173 -0.33(-0.41%)
Nov 17, 2014 79.02 79.19 78.64 78.81 3,942,587 -0.27(-0.34%)
Nov 14, 2014 79.89 79.93 78.82 79.08 6,047,022 -0.71(-0.89%)
Nov 13, 2014 80.39 80.57 78.60 79.79 7,998,260 -0.12(-0.15%)
Nov 12, 2014 79.77 79.99 79.27 79.91 4,851,235 -0.10(-0.13%)
Nov 11, 2014 80.36 80.48 79.73 80.01 3,734,014 -0.21(-0.27%)
Nov 10, 2014 79.69 80.41 79.40 80.22 4,942,109 +0.53(+0.66%)
Nov 07, 2014 79.82 79.89 79.28 79.69 4,312,209 +0.03(+0.04%)
Nov 06, 2014 79.29 79.73 78.96 79.66 4,064,924 +0.55(+0.70%)
Nov 05, 2014 79.41 79.50 78.58 79.11 4,246,633 +0.34(+0.43%)
Nov 04, 2014 77.78 79.45 77.77 78.77 6,494,072 +1.06(+1.36%)
Nov 03, 2014 77.18 77.77 76.99 77.71 4,883,302 +0.54(+0.70%)
Oct 31, 2014 76.95 77.86 76.92 77.18 7,440,320 +1.19(+1.57%)
Oct 30, 2014 75.04 76.35 74.97 75.98 4,105,285 +0.49(+0.65%)
Oct 29, 2014 75.72 75.95 74.68 75.49 3,709,942 -0.21(-0.27%)
Oct 28, 2014 75.40 75.78 75.26 75.70 4,799,172 +0.48(+0.64%)
Oct 27, 2014 73.95 75.32 74.00 75.22 5,672,409 +1.22(+1.65%)
Oct 24, 2014 75.73 75.95 73.86 74.00 5,777,242 +0.08(+0.11%)
Oct 23, 2014 73.59 74.48 73.59 73.92 5,665,925 +1.04(+1.43%)
Oct 22, 2014 74.10 74.12 72.84 72.87 4,846,062 -1.24(-1.68%)
Oct 21, 2014 72.75 74.23 72.60 74.12 4,934,207 +1.96(+2.72%)
Oct 20, 2014 71.26 72.15 71.26 72.15 4,098,175 +0.60(+0.84%)
Oct 17, 2014 70.92 71.75 70.78 71.55 4,918,026 +1.20(+1.70%)
Oct 16, 2014 70.14 71.12 69.96 70.35 7,099,366 -0.60(-0.85%)
Oct 15, 2014 69.89 71.23 69.19 70.95 6,611,900 +0.48(+0.68%)
Oct 14, 2014 70.22 71.03 70.06 70.47 4,463,255 +0.83(+1.19%)
Oct 13, 2014 70.52 71.04 69.61 69.64 4,207,201 -0.82(-1.16%)
Oct 10, 2014 70.95 71.52 70.56 70.46 4,888,268 -0.55(-0.78%)
Oct 09, 2014 72.27 72.27 70.89 71.01 4,214,326 -1.18(-1.64%)
Oct 08, 2014 71.16 72.24 70.66 72.20 4,422,747 +1.26(+1.77%)
Oct 07, 2014 72.07 72.07 70.92 70.94 4,027,649 -1.57(-2.16%)
Oct 06, 2014 73.03 73.51 72.39 72.51 3,395,490 -0.17(-0.23%)
Oct 03, 2014 71.86 72.88 71.78 72.67 4,465,843 +1.21(+1.70%)
Oct 02, 2014 71.38 71.64 70.75 71.46 4,825,454 +0.16(+0.23%)
Oct 01, 2014 72.42 72.45 71.17 71.30 4,738,542 -1.01(-1.39%)
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%)
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.