Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 75.81 76.71 75.78 76.04 7,551,726 +1.17(+1.57%)
Oct 30, 2014 73.94 75.23 73.86 74.86 4,166,755 +0.49(+0.65%)
Oct 29, 2014 74.60 74.83 73.57 74.38 3,765,492 -0.20(-0.27%)
Oct 28, 2014 74.29 74.66 74.15 74.58 4,871,032 +0.47(+0.64%)
Oct 27, 2014 72.86 74.21 72.91 74.11 5,757,343 +1.20(+1.65%)
Oct 24, 2014 74.62 74.83 72.77 72.91 5,863,746 +0.08(+0.11%)
Oct 23, 2014 72.50 73.38 72.50 72.83 5,750,762 +1.03(+1.43%)
Oct 22, 2014 73.01 73.02 71.76 71.80 4,918,623 -1.22(-1.68%)
Oct 21, 2014 71.67 73.14 71.53 73.02 5,008,088 +1.94(+2.72%)
Oct 20, 2014 70.21 71.09 70.21 71.09 4,159,538 +0.59(+0.84%)
Oct 17, 2014 69.87 70.70 69.73 70.49 4,991,664 +1.18(+1.70%)
Oct 16, 2014 69.11 70.07 68.93 69.31 7,205,667 -0.59(-0.85%)
Oct 15, 2014 68.86 70.18 68.17 69.91 6,710,902 +0.47(+0.68%)
Oct 14, 2014 69.18 69.99 69.02 69.44 4,530,084 +0.82(+1.19%)
Oct 13, 2014 69.48 69.99 68.58 68.62 4,270,197 -0.80(-1.16%)
Oct 10, 2014 69.91 70.46 69.52 69.42 4,961,461 -0.54(-0.78%)
Oct 09, 2014 71.20 71.20 69.85 69.96 4,277,428 -1.17(-1.64%)
Oct 08, 2014 70.11 71.17 69.62 71.13 4,488,970 +1.24(+1.77%)
Oct 07, 2014 71.01 71.01 69.88 69.89 4,087,956 -1.54(-2.16%)
Oct 06, 2014 71.95 72.42 71.33 71.44 3,446,331 -0.17(-0.23%)
Oct 03, 2014 70.80 71.81 70.73 71.60 4,532,711 +1.20(+1.70%)
Oct 02, 2014 70.33 70.58 69.71 70.41 4,897,707 +0.16(+0.23%)
Oct 01, 2014 71.35 71.38 70.12 70.25 4,809,493 -0.99(-1.39%)
Sep 30, 2014 70.54 71.73 70.49 71.24 5,910,229 +0.69(+0.98%)
Sep 29, 2014 70.12 70.59 69.97 70.55 3,506,975 -0.10(-0.14%)
Sep 26, 2014 70.25 70.78 69.96 70.65 3,336,678 +0.69(+0.98%)
Sep 25, 2014 71.00 71.00 69.95 69.96 4,566,779 -1.12(-1.58%)
Sep 24, 2014 70.42 71.18 70.41 71.09 4,035,967 +0.55(+0.78%)
Sep 23, 2014 71.05 71.34 70.49 70.54 5,017,520 -0.59(-0.84%)
Sep 22, 2014 71.87 71.94 71.03 71.13 4,062,914 -0.94(-1.31%)
Sep 19, 2014 72.51 72.76 72.08 72.07 5,383,015 -0.14(-0.19%)
Sep 18, 2014 72.18 72.47 72.10 72.21 3,225,259 +0.17(+0.24%)
Sep 17, 2014 71.58 72.39 71.50 72.04 5,236,928 +1.04(+1.46%)
Sep 16, 2014 71.10 71.33 70.59 71.00 3,849,062 +0.25(+0.35%)
Sep 15, 2014 71.05 71.05 70.41 70.75 3,168,159 -0.31(-0.44%)
Sep 12, 2014 71.10 71.33 70.88 71.07 3,657,579 +0.08(+0.11%)
Sep 11, 2014 70.23 71.24 70.23 70.99 2,881,867 +0.23(+0.33%)
Sep 10, 2014 70.71 70.88 70.49 70.75 2,445,542 -0.07(-0.09%)
Sep 09, 2014 71.23 71.28 70.67 70.82 3,612,464 -0.51(-0.72%)
Sep 08, 2014 71.52 71.72 71.13 71.33 2,979,243 -0.32(-0.45%)
Sep 05, 2014 71.36 71.69 71.09 71.65 2,973,454 +0.28(+0.40%)
Sep 04, 2014 71.00 71.81 71.00 71.37 4,626,020 +0.36(+0.51%)
Sep 03, 2014 71.09 71.38 70.88 71.01 2,714,011 +0.01(+0.02%)
Sep 02, 2014 70.76 71.24 70.67 70.99 4,522,820 +0.45(+0.64%)
Aug 29, 2014 70.86 70.54 70.54 70.54 3,227,258 -0.08(-0.11%)
Aug 28, 2014 70.30 70.69 70.26 70.62 2,685,330 +0.04(+0.06%)
Aug 27, 2014 70.59 70.81 70.30 70.58 3,713,242 -0.03(-0.04%)
Aug 26, 2014 70.97 71.01 70.58 70.61 2,832,828 -0.35(-0.49%)
Aug 25, 2014 71.23 71.25 70.83 70.96 2,463,501 +0.09(+0.13%)
Aug 22, 2014 71.25 71.39 70.69 70.86 3,545,416 -0.46(-0.65%)
Aug 21, 2014 71.65 71.87 71.25 71.33 3,327,076 -0.28(-0.39%)
Aug 20, 2014 71.13 71.81 71.13 71.61 3,628,269 +0.38(+0.54%)
Aug 19, 2014 71.04 71.44 70.88 71.23 3,642,586 +0.47(+0.67%)
Aug 18, 2014 70.52 70.87 70.43 70.75 4,019,341 +0.56(+0.80%)
Aug 15, 2014 70.13 70.33 69.62 70.20 6,724,661 +0.57(+0.81%)
Aug 14, 2014 69.78 69.81 69.38 69.63 3,140,744 +0.09(+0.13%)
Aug 13, 2014 69.49 69.80 69.39 69.54 4,071,305 +0.15(+0.22%)
Aug 12, 2014 69.15 69.63 69.09 69.39 3,274,427 +0.24(+0.35%)
Aug 11, 2014 69.39 69.51 69.09 69.15 4,128,061 +0.09(+0.14%)
Aug 08, 2014 68.63 69.09 68.28 69.05 4,794,277 +0.64(+0.94%)
Aug 07, 2014 68.96 69.39 68.32 68.41 5,250,361 -0.49(-0.71%)
Aug 06, 2014 69.03 69.10 68.54 68.90 5,609,211 -0.56(-0.81%)
Aug 05, 2014 69.72 70.18 69.19 69.46 4,130,790 -0.48(-0.69%)
Aug 04, 2014 70.00 70.26 69.39 69.95 3,713,852 +0.11(+0.15%)
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.