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 (%)
Oct 31, 2014 76.97 77.88 76.94 77.19 7,438,616 +1.19(+1.57%)
Oct 30, 2014 75.06 76.37 74.99 76.00 4,104,345 +0.49(+0.65%)
Oct 29, 2014 75.74 75.97 74.69 75.51 3,709,092 -0.21(-0.27%)
Oct 28, 2014 75.42 75.80 75.28 75.72 4,798,073 +0.48(+0.64%)
Oct 27, 2014 73.97 75.34 74.02 75.24 5,671,110 +1.22(+1.65%)
Oct 24, 2014 75.75 75.97 73.88 74.02 5,775,918 +0.08(+0.11%)
Oct 23, 2014 73.60 74.49 73.60 73.93 5,664,627 +1.04(+1.43%)
Oct 22, 2014 74.12 74.13 72.85 72.89 4,844,952 -1.24(-1.68%)
Oct 21, 2014 72.76 74.25 72.62 74.13 4,933,077 +1.96(+2.72%)
Oct 20, 2014 71.28 72.17 71.28 72.17 4,097,236 +0.60(+0.84%)
Oct 17, 2014 70.93 71.77 70.79 71.57 4,916,899 +1.20(+1.70%)
Oct 16, 2014 70.16 71.14 69.98 70.37 7,097,740 -0.60(-0.85%)
Oct 15, 2014 69.91 71.25 69.20 70.97 6,610,385 +0.48(+0.68%)
Oct 14, 2014 70.23 71.05 70.07 70.49 4,462,232 +0.83(+1.19%)
Oct 13, 2014 70.54 71.06 69.62 69.66 4,206,237 -0.82(-1.16%)
Oct 10, 2014 70.97 71.54 70.57 70.48 4,887,148 -0.55(-0.78%)
Oct 09, 2014 72.29 72.29 70.91 71.03 4,213,360 -1.18(-1.64%)
Oct 08, 2014 71.18 72.26 70.68 72.21 4,421,734 +1.26(+1.77%)
Oct 07, 2014 72.09 72.09 70.94 70.95 4,026,726 -1.57(-2.16%)
Oct 06, 2014 73.04 73.52 72.41 72.52 3,394,712 -0.17(-0.23%)
Oct 03, 2014 71.87 72.90 71.80 72.69 4,464,820 +1.21(+1.70%)
Oct 02, 2014 71.40 71.65 70.77 71.48 4,824,349 +0.16(+0.23%)
Oct 01, 2014 72.43 72.46 71.19 71.32 4,737,456 -1.01(-1.39%)
Sep 30, 2014 71.62 72.82 71.56 72.32 5,821,706 +0.70(+0.98%)
Sep 29, 2014 71.18 71.66 71.04 71.62 3,454,447 -0.10(-0.14%)
Sep 26, 2014 71.32 71.86 71.03 71.73 3,286,701 +0.70(+0.98%)
Sep 25, 2014 72.08 72.08 71.01 71.03 4,498,377 -1.14(-1.58%)
Sep 24, 2014 71.49 72.26 71.48 72.17 3,975,517 +0.56(+0.78%)
Sep 23, 2014 72.13 72.43 71.56 71.61 4,942,367 -0.60(-0.84%)
Sep 22, 2014 72.96 73.03 72.11 72.21 4,002,060 -0.96(-1.31%)
Sep 19, 2014 73.61 73.87 73.18 73.17 5,302,388 -0.14(-0.19%)
Sep 18, 2014 73.27 73.57 73.20 73.31 3,176,951 +0.18(+0.24%)
Sep 17, 2014 72.67 73.49 72.59 73.13 5,158,489 +1.05(+1.46%)
Sep 16, 2014 72.18 72.41 71.67 72.08 3,791,411 +0.25(+0.35%)
Sep 15, 2014 72.13 72.13 71.48 71.83 3,120,706 -0.32(-0.44%)
Sep 12, 2014 72.18 72.41 71.96 72.15 3,602,796 +0.08(+0.11%)
Sep 11, 2014 71.30 72.32 71.30 72.07 2,838,702 +0.24(+0.33%)
Sep 10, 2014 71.79 71.96 71.56 71.83 2,408,912 -0.07(-0.09%)
Sep 09, 2014 72.31 72.36 71.74 71.90 3,558,356 -0.52(-0.72%)
Sep 08, 2014 72.60 72.81 72.21 72.42 2,934,620 -0.32(-0.44%)
Sep 05, 2014 72.44 72.78 72.17 72.74 2,928,918 +0.29(+0.40%)
Sep 04, 2014 72.08 72.90 72.08 72.46 4,556,731 +0.37(+0.51%)
Sep 03, 2014 72.17 72.46 71.96 72.09 2,673,360 +0.01(+0.02%)
Sep 02, 2014 71.84 72.32 71.74 72.07 4,455,077 +0.46(+0.64%)
Aug 29, 2014 71.93 71.62 71.62 71.62 3,178,920 -0.08(-0.11%)
Aug 28, 2014 71.37 71.76 71.33 71.70 2,645,109 +0.04(+0.06%)
Aug 27, 2014 71.66 71.89 71.37 71.65 3,657,624 -0.03(-0.04%)
Aug 26, 2014 72.05 72.09 71.65 71.68 2,790,398 -0.35(-0.49%)
Aug 25, 2014 72.32 72.33 71.90 72.04 2,426,603 +0.10(+0.13%)
Aug 22, 2014 72.34 72.47 71.76 71.94 3,492,313 -0.47(-0.65%)
Aug 21, 2014 72.74 72.96 72.33 72.41 3,277,243 -0.29(-0.39%)
Aug 20, 2014 72.21 72.90 72.21 72.70 3,573,924 +0.39(+0.54%)
Aug 19, 2014 72.12 72.52 71.96 72.31 3,588,027 +0.48(+0.67%)
Aug 18, 2014 71.59 71.95 71.50 71.83 3,959,139 +0.57(+0.79%)
Aug 15, 2014 71.20 71.40 70.68 71.26 6,623,939 +0.57(+0.81%)
Aug 14, 2014 70.84 70.87 70.43 70.69 3,093,702 +0.09(+0.13%)
Aug 13, 2014 70.55 70.86 70.44 70.60 4,010,325 +0.15(+0.22%)
Aug 12, 2014 70.20 70.69 70.14 70.45 3,225,382 +0.25(+0.35%)
Aug 11, 2014 70.45 70.56 70.14 70.20 4,066,230 +0.09(+0.14%)
Aug 08, 2014 69.67 70.14 69.32 70.10 4,722,467 +0.65(+0.94%)
Aug 07, 2014 70.01 70.44 69.36 69.45 5,171,720 -0.50(-0.71%)
Aug 06, 2014 70.08 70.15 69.59 69.95 5,525,195 -0.57(-0.81%)
Aug 05, 2014 70.78 71.24 70.24 70.52 4,068,918 -0.49(-0.69%)
Aug 04, 2014 71.06 71.32 70.44 71.01 3,658,225 +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.