United Parcel Service (NY: UPS )

179.69 USD +1.63 (+0.92%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 101.81 102.44 101.70 101.73 2,130,919 -0.13(-0.13%)
Feb 26, 2015 101.68 102.18 101.50 101.86 2,126,174 -0.10(-0.10%)
Feb 25, 2015 102.45 102.58 101.75 101.96 2,214,897 -0.36(-0.35%)
Feb 24, 2015 101.75 102.42 101.64 102.32 2,715,872 +0.55(+0.54%)
Feb 23, 2015 102.09 102.09 101.45 101.77 1,728,127 -0.19(-0.19%)
Feb 20, 2015 101.49 102.05 100.95 101.96 3,412,150 +0.26(+0.26%)
Feb 19, 2015 102.06 102.46 101.64 101.70 2,435,212 -0.92(-0.90%)
Feb 18, 2015 102.51 102.80 102.05 102.62 2,347,382 +0.11(+0.11%)
Feb 17, 2015 101.90 102.82 101.66 102.51 3,813,755 +0.72(+0.71%)
Feb 13, 2015 101.17 101.79 101.79 101.79 2,106,000 +0.38(+0.37%)
Feb 12, 2015 100.87 101.68 100.56 101.41 2,981,572 +0.50(+0.50%)
Feb 11, 2015 101.10 101.77 100.52 100.91 2,826,908 -0.17(-0.17%)
Feb 10, 2015 100.84 101.31 100.15 101.08 2,748,057 +0.62(+0.62%)
Feb 09, 2015 100.32 100.98 99.87 100.46 2,624,916 -0.21(-0.21%)
Feb 06, 2015 101.13 101.56 100.32 100.67 2,965,365 -0.79(-0.78%)
Feb 05, 2015 100.99 102.24 100.70 101.46 4,026,552 +0.93(+0.93%)
Feb 04, 2015 100.07 101.26 99.84 100.53 4,278,586 -0.04(-0.04%)
Feb 03, 2015 100.89 101.64 99.24 100.57 5,580,018 +0.44(+0.44%)
Feb 02, 2015 99.00 100.26 98.34 100.13 3,810,066 +1.29(+1.31%)
Jan 30, 2015 99.54 100.15 98.81 98.84 5,916,264 -1.58(-1.57%)
Jan 29, 2015 99.26 100.70 98.29 100.42 4,647,403 +1.12(+1.13%)
Jan 28, 2015 101.16 101.91 99.20 99.30 5,481,074 -1.55(-1.54%)
Jan 27, 2015 100.56 101.94 100.56 100.85 4,765,767 -1.50(-1.47%)
Jan 26, 2015 101.70 102.50 99.60 102.35 10,903,109 -0.58(-0.56%)
Jan 23, 2015 103.70 104.98 102.70 102.93 19,275,359 -11.32(-9.91%)
Jan 22, 2015 112.46 114.40 111.90 114.25 3,008,084 +2.57(+2.30%)
Jan 21, 2015 111.12 112.32 110.79 111.68 2,144,530 +0.37(+0.33%)
Jan 20, 2015 110.87 111.62 109.84 111.31 4,124,760 +1.01(+0.92%)
Jan 16, 2015 109.30 110.34 108.46 110.30 4,495,225 +1.01(+0.92%)
Jan 15, 2015 109.37 110.36 109.04 109.29 2,847,254 -0.08(-0.07%)
Jan 14, 2015 109.02 109.68 108.44 109.37 2,980,953 -0.74(-0.67%)
Jan 13, 2015 110.49 111.87 109.43 110.11 3,236,301 +0.47(+0.43%)
Jan 12, 2015 109.92 110.60 109.10 109.64 2,198,079 +0.04(+0.04%)
Jan 09, 2015 110.43 110.65 109.12 109.60 2,060,175 -0.81(-0.73%)
Jan 08, 2015 109.29 110.63 109.29 110.41 2,879,051 +1.95(+1.80%)
Jan 07, 2015 108.26 108.77 107.59 108.46 1,949,456 +1.00(+0.93%)
Jan 06, 2015 108.17 108.87 106.52 107.46 3,814,476 -0.71(-0.66%)
Jan 05, 2015 109.99 109.99 107.96 108.17 3,522,124 -2.21(-2.00%)
Jan 02, 2015 111.27 111.65 109.40 110.38 2,667,996 -0.79(-0.71%)
Dec 31, 2014 112.45 111.17 111.17 111.17 1,393,800 -0.97(-0.86%)
Dec 30, 2014 112.30 112.91 111.74 112.14 2,346,055 -0.31(-0.28%)
Dec 29, 2014 111.78 112.66 111.48 112.45 1,761,738 +0.52(+0.46%)
Dec 26, 2014 112.44 112.58 111.80 111.93 1,289,675 -0.48(-0.43%)
Dec 24, 2014 112.82 112.41 112.41 112.41 1,283,300 -0.04(-0.04%)
Dec 23, 2014 112.09 113.10 112.09 112.45 2,667,367 +0.45(+0.40%)
Dec 22, 2014 111.37 112.00 111.01 112.00 2,357,126 +1.04(+0.94%)
Dec 19, 2014 110.80 111.99 110.37 110.96 5,581,108 +0.03(+0.03%)
Dec 18, 2014 109.73 111.10 109.31 110.93 3,761,625 +2.38(+2.19%)
Dec 17, 2014 108.82 109.00 106.47 108.55 6,502,136 -1.28(-1.17%)
Dec 16, 2014 110.27 111.40 109.83 109.83 4,885,146 -0.92(-0.83%)
Dec 15, 2014 110.17 111.50 110.06 110.75 4,278,751 +0.75(+0.68%)
Dec 12, 2014 110.35 111.22 109.95 110.00 4,214,867 -0.63(-0.57%)
Dec 11, 2014 110.44 111.57 110.13 110.63 3,574,812 +0.57(+0.52%)
Dec 10, 2014 110.19 111.24 109.35 110.06 4,480,671 +0.03(+0.03%)
Dec 09, 2014 109.27 110.09 108.61 110.03 2,958,502 -0.18(-0.16%)
Dec 08, 2014 111.10 111.10 110.01 110.21 3,086,417 -0.77(-0.69%)
Dec 05, 2014 110.63 111.23 110.37 110.98 1,912,640 +0.55(+0.50%)
Dec 04, 2014 110.78 110.78 109.70 110.43 2,406,057 -0.47(-0.42%)
Dec 03, 2014 110.78 111.22 110.31 110.90 3,430,754 +0.49(+0.44%)
Dec 02, 2014 110.33 111.16 110.04 110.41 3,353,877 +0.62(+0.56%)
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.