Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 74.93 74.94 74.20 74.53 5,633,349 -0.49(-0.65%)
May 28, 2015 75.57 75.82 74.94 75.02 3,623,661 -0.79(-1.04%)
May 27, 2015 75.51 75.97 75.11 75.81 2,753,753 +0.30(+0.40%)
May 26, 2015 76.17 76.19 75.26 75.51 3,148,206 -0.68(-0.90%)
May 22, 2015 76.83 76.19 76.19 76.19 2,929,304 -0.47(-0.61%)
May 21, 2015 76.56 76.96 76.34 76.66 2,874,827 +0.07(+0.09%)
May 20, 2015 76.77 77.00 76.35 76.59 3,497,828 -0.09(-0.12%)
May 19, 2015 76.74 77.25 76.40 76.68 4,257,747 +0.13(+0.17%)
May 18, 2015 76.43 76.80 76.12 76.56 3,686,444 -0.17(-0.22%)
May 15, 2015 76.65 77.05 76.38 76.72 7,118,946 +1.10(+1.45%)
May 14, 2015 74.68 76.11 74.67 75.62 7,942,211 +1.48(+2.00%)
May 13, 2015 74.29 74.67 73.94 74.14 4,298,196 -0.40(-0.54%)
May 12, 2015 74.74 74.84 74.33 74.55 3,270,054 -0.42(-0.56%)
May 11, 2015 74.84 75.22 74.74 74.96 5,471,969 +0.13(+0.17%)
May 08, 2015 74.88 75.58 74.77 74.84 3,975,374 +0.54(+0.72%)
May 07, 2015 74.05 74.74 74.03 74.30 4,226,625 +0.31(+0.42%)
May 06, 2015 74.87 75.06 73.51 73.99 4,563,889 -0.66(-0.89%)
May 05, 2015 75.32 75.57 74.51 74.65 3,815,593 -0.98(-1.30%)
May 04, 2015 75.55 76.03 75.41 75.64 4,014,684 +0.04(+0.05%)
May 01, 2015 75.28 75.63 74.78 75.60 3,816,742 +0.63(+0.85%)
Apr 30, 2015 75.27 75.54 74.63 74.96 5,425,166 -0.54(-0.71%)
Apr 29, 2015 75.62 76.05 75.17 75.50 7,314,419 +0.36(+0.48%)
Apr 28, 2015 73.97 75.89 73.61 75.14 11,107,534 +2.49(+3.43%)
Apr 27, 2015 73.11 73.35 72.51 72.65 5,237,889 -0.50(-0.68%)
Apr 24, 2015 73.44 73.46 72.89 73.15 3,021,339 -0.09(-0.12%)
Apr 23, 2015 72.75 73.52 72.70 73.24 3,246,095 +0.06(+0.08%)
Apr 22, 2015 72.79 73.28 72.43 73.18 3,895,950 +0.40(+0.54%)
Apr 21, 2015 72.80 73.06 72.45 72.79 4,395,362 +0.11(+0.15%)
Apr 20, 2015 71.44 73.08 71.44 72.67 6,733,919 +1.55(+2.18%)
Apr 17, 2015 71.22 71.48 70.75 71.12 4,960,898 -0.57(-0.79%)
Apr 16, 2015 71.80 72.14 71.65 71.69 3,380,451 -0.36(-0.50%)
Apr 15, 2015 72.08 72.27 71.74 72.05 3,627,558 +0.05(+0.07%)
Apr 14, 2015 71.66 72.18 71.44 72.00 4,320,997 +0.30(+0.42%)
Apr 13, 2015 71.94 72.44 71.68 71.70 4,280,645 -0.48(-0.66%)
Apr 10, 2015 72.18 72.42 71.90 72.18 4,256,212 +0.07(+0.09%)
Apr 09, 2015 71.90 72.30 71.53 72.11 4,530,580 +0.02(+0.03%)
Apr 08, 2015 72.07 72.15 71.60 72.09 4,012,372 -0.01(-0.01%)
Apr 07, 2015 72.56 73.00 72.00 72.09 3,377,136 -0.12(-0.17%)
Apr 06, 2015 71.59 72.41 71.45 72.21 3,370,796 +0.28(+0.38%)
Apr 02, 2015 72.33 71.94 71.94 71.94 4,037,349 -0.05(-0.07%)
Apr 01, 2015 71.95 72.34 71.36 71.99 4,552,414 -0.30(-0.41%)
Mar 31, 2015 72.40 72.71 72.17 72.29 3,645,041 -0.25(-0.34%)
Mar 30, 2015 72.39 72.87 72.30 72.53 3,336,452 +0.51(+0.70%)
Mar 27, 2015 72.14 72.24 71.82 72.03 3,361,807 -0.04(-0.05%)
Mar 26, 2015 72.46 72.46 71.88 72.06 4,396,874 -0.61(-0.84%)
Mar 25, 2015 74.08 74.18 72.62 72.67 4,671,632 -1.34(-1.81%)
Mar 24, 2015 74.37 74.63 73.90 74.02 3,561,851 -0.46(-0.62%)
Mar 23, 2015 74.70 74.92 74.48 74.48 3,582,342 -0.28(-0.37%)
Mar 20, 2015 74.78 75.08 74.54 74.76 5,548,426 +0.25(+0.34%)
Mar 19, 2015 74.64 75.01 74.48 74.50 2,854,294 -0.26(-0.35%)
Mar 18, 2015 73.76 74.99 73.38 74.76 4,044,527 +0.49(+0.66%)
Mar 17, 2015 74.40 74.72 74.24 74.27 2,665,101 -0.49(-0.66%)
Mar 16, 2015 73.61 74.87 73.54 74.76 3,639,840 +1.29(+1.76%)
Mar 13, 2015 74.17 74.37 72.97 73.47 4,625,973 -0.85(-1.14%)
Mar 12, 2015 74.02 74.38 73.88 74.32 2,617,291 +0.71(+0.96%)
Mar 11, 2015 74.20 74.52 73.60 73.61 4,129,430 -0.56(-0.75%)
Mar 10, 2015 74.57 74.88 74.17 74.17 4,799,995 -0.81(-1.07%)
Mar 09, 2015 75.15 75.66 74.94 74.98 4,830,485 -0.05(-0.07%)
Mar 06, 2015 74.85 75.48 74.70 75.03 4,034,496 -0.07(-0.10%)
Mar 05, 2015 75.07 75.28 74.81 75.11 3,472,433 +0.22(+0.30%)
Mar 04, 2015 75.31 75.69 74.79 74.88 6,045,273 -0.81(-1.06%)
Mar 03, 2015 75.60 75.99 75.46 75.69 3,711,366 -0.32(-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.