United Parcel Service (NY: UPS )

204.64 USD -0.66 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 98.26 98.26 96.81 96.91 3,059,429 -0.40(-0.41%)
Jun 29, 2015 98.71 99.00 97.24 97.31 3,507,278 -2.04(-2.05%)
Jun 26, 2015 99.43 99.70 98.94 99.35 2,782,484 +0.41(+0.41%)
Jun 25, 2015 99.37 99.76 98.86 98.94 2,223,834 -0.45(-0.45%)
Jun 24, 2015 100.70 100.80 99.01 99.39 2,565,024 -1.36(-1.35%)
Jun 23, 2015 101.29 101.68 100.59 100.75 1,493,161 -0.64(-0.63%)
Jun 22, 2015 101.16 101.68 101.03 101.39 3,236,189 +0.55(+0.55%)
Jun 19, 2015 101.08 101.36 100.46 100.84 3,600,575 -0.56(-0.55%)
Jun 18, 2015 100.49 101.68 100.49 101.40 2,949,384 +0.98(+0.98%)
Jun 17, 2015 99.91 100.70 99.50 100.42 2,846,593 +0.07(+0.07%)
Jun 16, 2015 99.93 100.47 98.82 100.35 3,062,387 +0.39(+0.39%)
Jun 15, 2015 99.62 100.17 99.00 99.96 2,152,474 -0.10(-0.10%)
Jun 12, 2015 100.49 100.97 99.69 100.06 2,420,432 -0.94(-0.93%)
Jun 11, 2015 100.81 101.16 100.46 101.00 1,899,038 +0.54(+0.54%)
Jun 10, 2015 99.94 100.82 99.60 100.46 2,682,378 +0.84(+0.84%)
Jun 09, 2015 99.16 100.18 99.02 99.62 2,348,343 +0.35(+0.35%)
Jun 08, 2015 100.52 100.57 99.21 99.27 2,819,925 -1.24(-1.23%)
Jun 05, 2015 100.15 100.70 99.77 100.51 2,692,147 +0.41(+0.41%)
Jun 04, 2015 100.05 100.68 99.90 100.10 3,125,771 -0.50(-0.50%)
Jun 03, 2015 99.85 101.40 99.50 100.60 3,611,550 +1.17(+1.18%)
Jun 02, 2015 98.94 100.00 98.57 99.43 2,324,945 -0.05(-0.05%)
Jun 01, 2015 99.77 100.12 98.89 99.48 2,857,598 +0.26(+0.26%)
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%)
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.