Skip to main content

United Parcel Service (NY: UPS )

151.69 -1.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 71.26 71.72 71.08 71.50 3,507,969 +0.36(+0.50%)
Apr 29, 2014 71.37 71.66 71.10 71.15 3,861,455 -0.18(-0.25%)
Apr 28, 2014 70.99 71.48 70.73 71.33 4,666,293 +0.62(+0.88%)
Apr 25, 2014 71.39 71.68 70.56 70.70 3,731,725 -0.90(-1.26%)
Apr 24, 2014 71.94 72.44 71.50 71.60 4,915,717 -0.44(-0.60%)
Apr 23, 2014 71.86 72.48 71.71 72.04 4,315,506 +0.17(+0.24%)
Apr 22, 2014 71.97 72.15 71.72 71.87 2,949,124 +0.07(+0.10%)
Apr 21, 2014 71.31 71.85 71.08 71.79 3,664,877 +0.65(+0.92%)
Apr 17, 2014 70.45 71.14 71.14 71.14 4,492,534 +0.47(+0.67%)
Apr 16, 2014 69.98 70.68 69.62 70.67 5,009,593 +1.14(+1.64%)
Apr 15, 2014 69.98 70.11 69.29 69.53 8,969,574 -0.23(-0.32%)
Apr 14, 2014 70.30 70.48 69.50 69.75 4,379,502 -0.13(-0.19%)
Apr 11, 2014 69.99 70.30 69.87 69.88 3,994,132 -0.26(-0.37%)
Apr 10, 2014 71.10 71.23 70.00 70.15 5,459,044 -0.89(-1.25%)
Apr 09, 2014 70.78 71.22 70.53 71.03 4,110,207 +0.31(+0.44%)
Apr 08, 2014 70.49 71.00 70.28 70.72 4,567,170 +0.04(+0.06%)
Apr 07, 2014 71.39 71.45 70.66 70.68 3,991,856 -0.54(-0.75%)
Apr 04, 2014 71.79 72.16 70.95 71.21 4,075,458 -0.30(-0.43%)
Apr 03, 2014 71.19 71.73 71.13 71.52 3,006,587 +0.40(+0.56%)
Apr 02, 2014 70.75 71.32 70.70 71.12 4,294,454 +0.46(+0.65%)
Apr 01, 2014 70.95 70.99 70.48 70.66 3,469,042 -0.03(-0.04%)
Mar 31, 2014 70.84 70.97 70.47 70.69 3,302,810 +0.03(+0.04%)
Mar 28, 2014 70.52 70.98 70.47 70.66 2,668,545 +0.21(+0.30%)
Mar 27, 2014 70.30 70.48 69.88 70.45 3,920,734 +0.22(+0.31%)
Mar 26, 2014 71.14 71.31 70.21 70.23 4,465,473 -0.65(-0.92%)
Mar 25, 2014 70.85 71.15 70.65 70.89 3,179,887 +0.22(+0.32%)
Mar 24, 2014 70.46 70.75 69.93 70.66 4,821,445 +0.35(+0.50%)
Mar 21, 2014 70.94 71.18 70.15 70.31 5,928,593 -0.04(-0.05%)
Mar 20, 2014 70.26 70.38 69.85 70.35 2,674,787 -0.03(-0.04%)
Mar 19, 2014 70.81 71.13 69.96 70.38 3,459,198 -0.33(-0.47%)
Mar 18, 2014 70.30 71.01 70.30 70.71 2,776,128 +0.30(+0.43%)
Mar 17, 2014 70.27 70.66 70.23 70.41 2,933,975 +0.52(+0.75%)
Mar 14, 2014 70.47 70.58 69.75 69.88 5,688,622 -0.60(-0.85%)
Mar 13, 2014 71.73 71.81 70.11 70.49 6,570,275 -1.03(-1.44%)
Mar 12, 2014 71.14 71.57 70.77 71.52 3,616,549 +0.15(+0.21%)
Mar 11, 2014 71.87 71.92 71.23 71.36 3,558,852 -0.31(-0.44%)
Mar 10, 2014 71.28 71.68 71.14 71.68 3,551,419 +0.38(+0.53%)
Mar 07, 2014 71.33 71.72 71.14 71.30 3,776,425 +0.26(+0.37%)
Mar 06, 2014 70.68 71.13 70.53 71.04 4,448,316 +0.57(+0.80%)
Mar 05, 2014 70.41 70.69 70.27 70.47 3,343,874 +0.07(+0.10%)
Mar 04, 2014 70.01 70.56 70.00 70.40 4,559,863 +0.87(+1.25%)
Mar 03, 2014 69.15 69.54 68.82 69.53 4,151,291 +0.01(+0.01%)
Feb 28, 2014 69.27 69.93 69.00 69.52 5,645,494 +0.16(+0.23%)
Feb 27, 2014 69.01 69.43 68.89 69.36 3,694,067 +0.25(+0.37%)
Feb 26, 2014 69.32 69.58 68.90 69.11 4,016,548 -0.18(-0.26%)
Feb 25, 2014 69.68 69.83 69.14 69.29 4,534,068 -0.36(-0.52%)
Feb 24, 2014 69.88 70.38 69.63 69.65 3,805,648 -0.12(-0.17%)
Feb 21, 2014 69.65 70.21 69.54 69.77 4,715,020 +0.32(+0.46%)
Feb 20, 2014 68.85 69.86 68.32 69.45 6,759,682 +0.84(+1.23%)
Feb 19, 2014 69.22 69.46 68.50 68.61 6,167,055 -0.94(-1.36%)
Feb 18, 2014 70.03 70.57 69.33 69.55 4,214,050 -0.54(-0.77%)
Feb 14, 2014 69.52 70.09 70.09 70.09 4,584,177 +0.49(+0.70%)
Feb 13, 2014 68.97 69.73 68.79 69.60 3,296,894 +0.38(+0.55%)
Feb 12, 2014 69.31 69.75 69.10 69.22 3,428,587 -0.09(-0.14%)
Feb 11, 2014 68.27 69.54 68.27 69.31 4,529,074 +1.03(+1.51%)
Feb 10, 2014 68.66 68.81 68.09 68.28 5,873,753 -0.46(-0.67%)
Feb 07, 2014 68.69 68.91 68.17 68.74 4,021,630 +0.45(+0.66%)
Feb 06, 2014 67.86 68.43 67.76 68.29 5,745,208 +0.71(+1.05%)
Feb 05, 2014 67.65 67.99 67.40 67.58 6,369,512 -0.09(-0.14%)
Feb 04, 2014 67.86 67.92 67.17 67.68 4,906,434 +0.19(+0.29%)
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.