Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 75.98 76.09 75.77 75.89 3,596,874 -0.13(-0.17%)
May 29, 2014 75.93 76.11 75.56 76.02 2,584,634 +0.47(+0.63%)
May 28, 2014 75.59 75.81 75.42 75.55 2,554,522 +0.18(+0.23%)
May 27, 2014 75.22 75.60 75.20 75.37 2,713,776 +0.32(+0.43%)
May 23, 2014 74.25 75.05 75.05 75.05 2,556,444 +0.78(+1.05%)
May 22, 2014 74.25 74.36 74.03 74.27 2,057,206 -0.06(-0.08%)
May 21, 2014 73.56 74.35 73.56 74.33 2,761,651 +0.88(+1.20%)
May 20, 2014 74.03 74.21 73.21 73.44 2,860,838 -0.63(-0.85%)
May 19, 2014 73.83 74.23 73.82 74.07 1,992,322 +0.04(+0.06%)
May 16, 2014 73.51 74.08 73.41 74.03 3,118,417 +0.64(+0.87%)
May 15, 2014 74.03 74.22 73.20 73.39 6,030,862 -0.66(-0.90%)
May 14, 2014 74.31 74.31 73.61 74.06 4,699,342 -0.34(-0.46%)
May 13, 2014 73.84 74.55 73.78 74.40 5,080,985 +0.73(+0.99%)
May 12, 2014 72.57 73.67 72.53 73.67 3,941,664 +1.27(+1.75%)
May 09, 2014 71.90 72.57 71.75 72.40 3,224,890 +0.56(+0.78%)
May 08, 2014 71.70 72.18 71.60 71.84 3,095,260 +0.12(+0.16%)
May 07, 2014 70.99 71.76 70.83 71.73 2,649,559 +1.05(+1.49%)
May 06, 2014 70.91 71.07 70.64 70.67 2,489,047 -0.41(-0.58%)
May 05, 2014 71.32 71.33 70.83 71.09 2,973,683 -0.44(-0.62%)
May 02, 2014 71.18 71.98 71.14 71.53 3,142,319 +0.33(+0.46%)
May 01, 2014 71.49 71.56 71.01 71.20 3,284,270 -0.28(-0.40%)
Apr 30, 2014 71.25 71.70 71.07 71.49 3,508,773 +0.36(+0.50%)
Apr 29, 2014 71.36 71.64 71.08 71.13 3,862,340 -0.18(-0.25%)
Apr 28, 2014 70.98 71.47 70.72 71.31 4,667,363 +0.62(+0.88%)
Apr 25, 2014 71.37 71.66 70.54 70.69 3,732,581 -0.90(-1.26%)
Apr 24, 2014 71.92 72.42 71.49 71.59 4,916,844 -0.44(-0.60%)
Apr 23, 2014 71.84 72.47 71.69 72.02 4,316,495 +0.17(+0.24%)
Apr 22, 2014 71.96 72.13 71.70 71.85 2,949,800 +0.07(+0.10%)
Apr 21, 2014 71.30 71.83 71.07 71.78 3,665,717 +0.65(+0.92%)
Apr 17, 2014 70.43 71.12 71.12 71.12 4,493,564 +0.47(+0.67%)
Apr 16, 2014 69.96 70.67 69.60 70.65 5,010,742 +1.14(+1.64%)
Apr 15, 2014 69.96 70.09 69.27 69.51 8,971,630 -0.22(-0.32%)
Apr 14, 2014 70.29 70.46 69.48 69.74 4,380,506 -0.13(-0.19%)
Apr 11, 2014 69.98 70.28 69.85 69.87 3,995,047 -0.26(-0.37%)
Apr 10, 2014 71.09 71.22 69.98 70.13 5,460,295 -0.89(-1.25%)
Apr 09, 2014 70.77 71.20 70.51 71.01 4,111,150 +0.31(+0.44%)
Apr 08, 2014 70.48 70.99 70.27 70.70 4,568,217 +0.04(+0.06%)
Apr 07, 2014 71.38 71.44 70.64 70.66 3,992,771 -0.54(-0.75%)
Apr 04, 2014 71.77 72.15 70.93 71.20 4,076,392 -0.30(-0.43%)
Apr 03, 2014 71.17 71.71 71.11 71.50 3,007,276 +0.40(+0.56%)
Apr 02, 2014 70.73 71.30 70.69 71.10 4,295,438 +0.46(+0.65%)
Apr 01, 2014 70.93 70.98 70.46 70.64 3,469,837 -0.03(-0.04%)
Mar 31, 2014 70.83 70.95 70.46 70.67 3,303,567 +0.03(+0.04%)
Mar 28, 2014 70.51 70.96 70.46 70.64 2,669,157 +0.21(+0.30%)
Mar 27, 2014 70.29 70.46 69.87 70.43 3,921,632 +0.22(+0.31%)
Mar 26, 2014 71.12 71.30 70.19 70.22 4,466,497 -0.65(-0.92%)
Mar 25, 2014 70.83 71.13 70.63 70.87 3,180,616 +0.22(+0.32%)
Mar 24, 2014 70.45 70.73 69.91 70.64 4,822,550 +0.35(+0.50%)
Mar 21, 2014 70.92 71.16 70.14 70.30 5,929,952 -0.04(-0.05%)
Mar 20, 2014 70.25 70.36 69.84 70.33 2,675,400 -0.03(-0.04%)
Mar 19, 2014 70.79 71.12 69.95 70.36 3,459,991 -0.33(-0.47%)
Mar 18, 2014 70.29 70.99 70.29 70.70 2,776,764 +0.30(+0.43%)
Mar 17, 2014 70.25 70.65 70.22 70.39 2,934,648 +0.52(+0.75%)
Mar 14, 2014 70.46 70.56 69.73 69.87 5,689,925 -0.60(-0.85%)
Mar 13, 2014 71.72 71.80 70.09 70.47 6,571,781 -1.03(-1.44%)
Mar 12, 2014 71.12 71.55 70.75 71.50 3,617,378 +0.15(+0.21%)
Mar 11, 2014 71.85 71.90 71.21 71.35 3,559,668 -0.31(-0.44%)
Mar 10, 2014 71.27 71.67 71.12 71.66 3,552,233 +0.38(+0.53%)
Mar 07, 2014 71.31 71.70 71.12 71.28 3,777,290 +0.26(+0.37%)
Mar 06, 2014 70.67 71.12 70.51 71.02 4,449,335 +0.57(+0.80%)
Mar 05, 2014 70.40 70.67 70.25 70.46 3,344,641 +0.07(+0.10%)
Mar 04, 2014 70.00 70.54 69.98 70.38 4,560,908 +0.87(+1.25%)
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.