Skip to main content

United Parcel Service (NY: UPS )

147.01 -0.32 (-0.22%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 75.62 75.72 75.72 75.72 2,467,805 +0.12(+0.15%)
Dec 30, 2013 75.63 75.71 75.37 75.61 2,046,148 +0.14(+0.19%)
Dec 27, 2013 75.67 75.73 75.36 75.47 4,764,545 +0.04(+0.05%)
Dec 26, 2013 75.20 75.60 74.98 75.43 2,925,487 +0.15(+0.20%)
Dec 24, 2013 75.04 75.31 74.89 75.28 1,255,078 +0.36(+0.48%)
Dec 23, 2013 74.80 75.00 74.55 74.92 2,991,144 +0.45(+0.61%)
Dec 20, 2013 74.31 75.35 74.23 74.46 11,605,883 +0.11(+0.15%)
Dec 19, 2013 74.03 74.40 73.79 74.36 3,481,067 +0.14(+0.19%)
Dec 18, 2013 73.60 74.25 72.96 74.21 5,862,532 +0.72(+0.98%)
Dec 17, 2013 73.71 73.94 73.28 73.49 4,427,454 -0.11(-0.15%)
Dec 16, 2013 73.25 73.79 73.24 73.60 4,324,743 +0.54(+0.74%)
Dec 13, 2013 72.82 73.34 72.53 73.06 3,764,129 +0.31(+0.43%)
Dec 12, 2013 72.61 73.14 72.61 72.75 3,195,748 +0.06(+0.08%)
Dec 11, 2013 73.47 73.56 72.55 72.69 4,176,841 -0.62(-0.85%)
Dec 10, 2013 73.61 73.80 73.18 73.31 3,051,833 -0.44(-0.60%)
Dec 09, 2013 74.25 74.25 73.48 73.75 3,293,472 -0.06(-0.09%)
Dec 06, 2013 73.78 74.17 73.46 73.82 5,170,503 +0.58(+0.79%)
Dec 05, 2013 73.12 73.56 73.12 73.24 3,093,015 -0.06(-0.09%)
Dec 04, 2013 73.41 73.68 72.61 73.30 3,121,292 -0.13(-0.18%)
Dec 03, 2013 73.83 73.89 73.14 73.43 3,605,226 -0.31(-0.42%)
Dec 02, 2013 73.61 74.15 73.60 73.74 3,242,867 -0.04(-0.05%)
Nov 29, 2013 74.01 74.25 73.77 73.78 1,778,504 -0.12(-0.16%)
Nov 27, 2013 73.72 74.10 73.52 73.89 2,608,311 +0.18(+0.24%)
Nov 26, 2013 73.01 73.76 73.01 73.71 5,538,983 +0.77(+1.06%)
Nov 25, 2013 73.65 73.67 72.92 72.94 3,079,238 -0.55(-0.75%)
Nov 22, 2013 73.10 73.51 72.68 73.49 2,795,142 +0.61(+0.84%)
Nov 21, 2013 72.32 72.98 72.21 72.88 3,139,705 +0.72(+1.00%)
Nov 20, 2013 72.67 72.74 72.14 72.16 2,953,429 -0.43(-0.59%)
Nov 19, 2013 72.91 73.04 72.42 72.58 3,334,509 -0.40(-0.55%)
Nov 18, 2013 72.94 73.32 72.76 72.99 3,392,151 +0.25(+0.34%)
Nov 15, 2013 72.86 73.05 72.32 72.74 5,666,611 -0.02(-0.03%)
Nov 14, 2013 72.62 73.19 72.26 72.76 8,440,676 +0.40(+0.55%)
Nov 13, 2013 71.08 72.38 71.01 72.37 5,392,769 +0.87(+1.22%)
Nov 12, 2013 70.86 71.68 70.73 71.49 4,914,183 +0.39(+0.54%)
Nov 11, 2013 71.27 71.48 70.97 71.11 5,884,525 -0.24(-0.34%)
Nov 08, 2013 70.53 71.53 70.53 71.35 5,425,754 +0.74(+1.04%)
Nov 07, 2013 71.28 71.57 70.57 70.61 4,103,094 -0.37(-0.51%)
Nov 06, 2013 71.84 72.04 70.75 70.98 5,708,348 -0.86(-1.20%)
Nov 05, 2013 71.16 72.10 70.91 71.84 5,455,683 +0.30(+0.42%)
Nov 04, 2013 70.74 71.55 70.65 71.54 4,202,065 +1.19(+1.69%)
Nov 01, 2013 70.39 70.78 70.01 70.35 4,111,245 -0.01(-0.02%)
Oct 31, 2013 70.08 70.90 69.72 70.36 5,880,037 -0.03(-0.04%)
Oct 30, 2013 70.34 70.76 70.20 70.39 5,550,205 -0.02(-0.03%)
Oct 29, 2013 70.06 70.48 69.23 70.41 8,827,962 +0.39(+0.55%)
Oct 28, 2013 68.36 70.75 68.36 70.02 8,253,470 +1.55(+2.26%)
Oct 25, 2013 69.24 69.47 67.44 68.48 7,265,199 +0.80(+1.19%)
Oct 24, 2013 67.45 68.33 67.45 67.68 6,696,693 +0.39(+0.57%)
Oct 23, 2013 66.98 67.35 66.77 67.29 3,705,192 +0.13(+0.19%)
Oct 22, 2013 67.30 67.93 67.07 67.16 4,185,376 -0.01(-0.01%)
Oct 21, 2013 66.68 67.28 66.56 67.17 5,276,020 +0.56(+0.84%)
Oct 18, 2013 66.11 66.61 65.85 66.61 4,424,689 +0.77(+1.17%)
Oct 17, 2013 65.33 65.90 65.20 65.83 2,729,536 +0.42(+0.65%)
Oct 16, 2013 64.86 65.51 64.82 65.41 3,640,609 +0.75(+1.16%)
Oct 15, 2013 64.73 65.58 64.59 64.66 4,389,970 -0.06(-0.09%)
Oct 14, 2013 64.70 64.95 64.57 64.72 3,187,799 -0.29(-0.45%)
Oct 11, 2013 64.61 65.03 64.61 65.01 2,549,230 +0.35(+0.54%)
Oct 10, 2013 64.02 64.69 63.68 64.66 3,547,628 +1.13(+1.78%)
Oct 09, 2013 63.87 63.92 63.35 63.53 3,426,635 -0.16(-0.26%)
Oct 08, 2013 64.37 64.58 63.67 63.69 2,988,760 -0.79(-1.22%)
Oct 07, 2013 64.61 64.85 64.12 64.48 2,374,182 -0.69(-1.07%)
Oct 04, 2013 64.57 65.23 64.20 65.18 3,146,863 +0.64(+1.00%)
Oct 03, 2013 65.24 65.28 64.32 64.53 4,423,182 -0.85(-1.29%)
Oct 02, 2013 65.36 65.49 65.05 65.38 3,559,246 -0.37(-0.57%)
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.