United Parcel Service (NY: UPS )

205.30 USD -3.17 (-1.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 99.75 99.76 98.78 99.22 4,231,785 -0.65(-0.65%)
May 28, 2015 100.60 100.93 99.76 99.87 2,722,103 -1.05(-1.04%)
May 27, 2015 100.52 101.14 99.98 100.92 2,068,626 +0.40(+0.40%)
May 26, 2015 101.40 101.42 100.19 100.52 2,364,940 -0.91(-0.90%)
May 22, 2015 102.27 101.43 101.43 101.43 2,200,500 -0.62(-0.61%)
May 21, 2015 101.92 102.45 101.62 102.05 2,159,577 +0.09(+0.09%)
May 20, 2015 102.20 102.50 101.64 101.96 2,627,577 -0.12(-0.12%)
May 19, 2015 102.15 102.84 101.70 102.08 3,198,430 +0.17(+0.17%)
May 18, 2015 101.75 102.24 101.33 101.91 2,769,266 -0.22(-0.22%)
May 15, 2015 102.03 102.57 101.68 102.13 5,347,769 +1.46(+1.45%)
May 14, 2015 99.41 101.32 99.40 100.67 5,966,208 +1.24(+1.25%)
May 13, 2015 99.63 100.14 99.16 99.43 3,205,110 -0.54(-0.54%)
May 12, 2015 100.23 100.37 99.68 99.97 2,438,438 -0.56(-0.56%)
May 11, 2015 100.36 100.87 100.23 100.53 4,080,377 +0.17(+0.17%)
May 08, 2015 100.42 101.35 100.27 100.36 2,964,386 +0.72(+0.72%)
May 07, 2015 99.30 100.23 99.28 99.64 3,151,740 +0.42(+0.42%)
May 06, 2015 100.40 100.66 98.58 99.22 3,403,234 -0.89(-0.89%)
May 05, 2015 101.01 101.34 99.92 100.11 2,845,239 -1.32(-1.30%)
May 04, 2015 101.32 101.96 101.13 101.43 2,993,699 +0.05(+0.05%)
May 01, 2015 100.95 101.42 100.29 101.38 2,846,096 +0.85(+0.85%)
Apr 30, 2015 100.94 101.30 100.08 100.53 4,045,477 -0.72(-0.71%)
Apr 29, 2015 101.41 101.98 100.80 101.25 5,454,269 +0.48(+0.48%)
Apr 28, 2015 99.19 101.77 98.71 100.77 8,282,746 +3.34(+3.43%)
Apr 27, 2015 98.04 98.36 97.24 97.43 3,905,827 -0.67(-0.68%)
Apr 24, 2015 98.49 98.51 97.75 98.10 2,252,974 -0.12(-0.12%)
Apr 23, 2015 97.56 98.60 97.50 98.22 2,420,572 +0.08(+0.08%)
Apr 22, 2015 97.61 98.27 97.13 98.14 2,905,160 +0.53(+0.54%)
Apr 21, 2015 97.63 97.98 97.16 97.61 3,277,565 +0.15(+0.15%)
Apr 20, 2015 95.81 98.00 95.81 97.46 5,021,397 +2.08(+2.18%)
Apr 17, 2015 95.51 95.86 94.88 95.38 3,699,278 -0.76(-0.79%)
Apr 16, 2015 96.29 96.74 96.08 96.14 2,520,759 -0.48(-0.50%)
Apr 15, 2015 96.66 96.92 96.20 96.62 2,705,024 +0.07(+0.07%)
Apr 14, 2015 96.10 96.80 95.80 96.55 3,222,112 +0.40(+0.42%)
Apr 13, 2015 96.48 97.14 96.13 96.15 3,192,022 -0.64(-0.66%)
Apr 10, 2015 96.80 97.12 96.42 96.79 3,173,803 +0.09(+0.09%)
Apr 09, 2015 96.42 96.96 95.92 96.70 3,378,396 +0.03(+0.03%)
Apr 08, 2015 96.65 96.76 96.02 96.67 2,991,975 -0.01(-0.01%)
Apr 07, 2015 97.30 97.90 96.56 96.68 2,518,287 -0.16(-0.17%)
Apr 06, 2015 96.00 97.11 95.82 96.84 2,513,560 +0.37(+0.38%)
Apr 02, 2015 97.00 96.47 96.47 96.47 3,010,600 -0.07(-0.07%)
Apr 01, 2015 96.49 97.01 95.70 96.54 3,394,677 -0.40(-0.41%)
Mar 31, 2015 97.09 97.51 96.78 96.94 2,718,061 -0.33(-0.34%)
Mar 30, 2015 97.08 97.72 96.96 97.27 2,487,950 +0.68(+0.70%)
Mar 27, 2015 96.74 96.88 96.32 96.59 2,506,857 -0.05(-0.05%)
Mar 26, 2015 97.17 97.17 96.40 96.64 3,278,693 -0.82(-0.84%)
Mar 25, 2015 99.35 99.48 97.39 97.46 3,483,576 -1.80(-1.81%)
Mar 24, 2015 99.74 100.08 99.10 99.26 2,656,027 -0.62(-0.62%)
Mar 23, 2015 100.17 100.47 99.88 99.88 2,671,307 -0.37(-0.37%)
Mar 20, 2015 100.29 100.68 99.96 100.25 4,137,390 +0.34(+0.34%)
Mar 19, 2015 100.09 100.59 99.88 99.91 2,128,411 -0.35(-0.35%)
Mar 18, 2015 98.91 100.57 98.40 100.26 3,015,952 +0.66(+0.66%)
Mar 17, 2015 99.77 100.20 99.56 99.60 1,987,332 -0.66(-0.66%)
Mar 16, 2015 98.71 100.40 98.61 100.26 2,714,182 +1.73(+1.76%)
Mar 13, 2015 99.46 99.73 97.85 98.53 3,449,529 -1.14(-1.14%)
Mar 12, 2015 99.26 99.75 99.07 99.67 1,951,681 +0.95(+0.96%)
Mar 11, 2015 99.51 99.93 98.70 98.72 3,079,263 -0.75(-0.75%)
Mar 10, 2015 100.00 100.42 99.46 99.47 3,579,295 -1.08(-1.07%)
Mar 09, 2015 100.78 101.46 100.50 100.55 3,602,031 -0.07(-0.07%)
Mar 06, 2015 100.38 101.22 100.17 100.62 3,008,472 -0.10(-0.10%)
Mar 05, 2015 100.67 100.95 100.32 100.72 2,589,349 +0.30(+0.30%)
Mar 04, 2015 101.00 101.50 100.30 100.42 4,507,883 -1.08(-1.06%)
Mar 03, 2015 101.38 101.90 101.19 101.50 2,767,518 -0.43(-0.42%)
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.