Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 70.84 70.97 70.47 70.69 3,302,810 +0.03(+0.04%)
Mar 28, 2014 70.52 70.98 70.47 70.66 2,668,545 +0.21(+0.30%)
Mar 27, 2014 70.30 70.48 69.88 70.45 3,920,734 +0.22(+0.31%)
Mar 26, 2014 71.14 71.31 70.21 70.23 4,465,473 -0.65(-0.92%)
Mar 25, 2014 70.85 71.15 70.65 70.89 3,179,887 +0.22(+0.32%)
Mar 24, 2014 70.46 70.75 69.93 70.66 4,821,445 +0.35(+0.50%)
Mar 21, 2014 70.94 71.18 70.15 70.31 5,928,593 -0.04(-0.05%)
Mar 20, 2014 70.26 70.38 69.85 70.35 2,674,787 -0.03(-0.04%)
Mar 19, 2014 70.81 71.13 69.96 70.38 3,459,198 -0.33(-0.47%)
Mar 18, 2014 70.30 71.01 70.30 70.71 2,776,128 +0.30(+0.43%)
Mar 17, 2014 70.27 70.66 70.23 70.41 2,933,975 +0.52(+0.75%)
Mar 14, 2014 70.47 70.58 69.75 69.88 5,688,622 -0.60(-0.85%)
Mar 13, 2014 71.73 71.81 70.11 70.49 6,570,275 -1.03(-1.44%)
Mar 12, 2014 71.14 71.57 70.77 71.52 3,616,549 +0.15(+0.21%)
Mar 11, 2014 71.87 71.92 71.23 71.36 3,558,852 -0.31(-0.44%)
Mar 10, 2014 71.28 71.68 71.14 71.68 3,551,419 +0.38(+0.53%)
Mar 07, 2014 71.33 71.72 71.14 71.30 3,776,425 +0.26(+0.37%)
Mar 06, 2014 70.68 71.13 70.53 71.04 4,448,316 +0.57(+0.80%)
Mar 05, 2014 70.41 70.69 70.27 70.47 3,343,874 +0.07(+0.10%)
Mar 04, 2014 70.01 70.56 70.00 70.40 4,559,863 +0.87(+1.25%)
Mar 03, 2014 69.15 69.54 68.82 69.53 4,151,291 +0.01(+0.01%)
Feb 28, 2014 69.27 69.93 69.00 69.52 5,645,494 +0.16(+0.23%)
Feb 27, 2014 69.01 69.43 68.89 69.36 3,694,067 +0.25(+0.37%)
Feb 26, 2014 69.32 69.58 68.90 69.11 4,016,548 -0.18(-0.26%)
Feb 25, 2014 69.68 69.83 69.14 69.29 4,534,068 -0.36(-0.52%)
Feb 24, 2014 69.88 70.38 69.63 69.65 3,805,648 -0.12(-0.17%)
Feb 21, 2014 69.65 70.21 69.54 69.77 4,715,020 +0.32(+0.46%)
Feb 20, 2014 68.85 69.86 68.32 69.45 6,759,682 +0.84(+1.23%)
Feb 19, 2014 69.22 69.46 68.50 68.61 6,167,055 -0.94(-1.36%)
Feb 18, 2014 70.03 70.57 69.33 69.55 4,214,050 -0.54(-0.77%)
Feb 14, 2014 69.52 70.09 70.09 70.09 4,584,177 +0.49(+0.70%)
Feb 13, 2014 68.97 69.73 68.79 69.60 3,296,894 +0.38(+0.55%)
Feb 12, 2014 69.31 69.75 69.10 69.22 3,428,587 -0.09(-0.14%)
Feb 11, 2014 68.27 69.54 68.27 69.31 4,529,074 +1.03(+1.51%)
Feb 10, 2014 68.66 68.81 68.09 68.28 5,873,753 -0.46(-0.67%)
Feb 07, 2014 68.69 68.91 68.17 68.74 4,021,630 +0.45(+0.66%)
Feb 06, 2014 67.86 68.43 67.76 68.29 5,745,208 +0.71(+1.05%)
Feb 05, 2014 67.65 67.99 67.40 67.58 6,369,512 -0.09(-0.14%)
Feb 04, 2014 67.86 67.92 67.17 67.68 4,906,434 +0.19(+0.29%)
Feb 03, 2014 68.55 69.14 67.41 67.48 7,559,002 -1.16(-1.69%)
Jan 31, 2014 68.09 69.18 67.77 68.64 5,664,300 -0.40(-0.57%)
Jan 30, 2014 69.72 69.92 68.94 69.04 5,563,060 +0.32(+0.47%)
Jan 29, 2014 68.85 69.20 68.44 68.71 6,318,559 -0.35(-0.50%)
Jan 28, 2014 68.70 69.06 68.60 69.06 5,384,550 +0.46(+0.67%)
Jan 27, 2014 69.30 69.64 68.48 68.60 6,899,983 -0.84(-1.20%)
Jan 24, 2014 70.34 70.42 69.40 69.44 7,290,399 -1.16(-1.64%)
Jan 23, 2014 70.92 71.03 70.36 70.60 5,903,221 -0.76(-1.06%)
Jan 22, 2014 71.55 71.62 71.00 71.35 4,486,774 +0.30(+0.43%)
Jan 21, 2014 72.41 72.51 70.39 71.05 8,022,814 -0.97(-1.34%)
Jan 17, 2014 70.29 72.02 72.02 72.02 14,061,354 -0.42(-0.58%)
Jan 16, 2014 72.64 72.85 72.15 72.43 3,612,418 -0.40(-0.55%)
Jan 15, 2014 72.75 72.86 72.59 72.84 2,813,169 +0.09(+0.12%)
Jan 14, 2014 72.34 72.79 71.81 72.75 5,022,458 +0.50(+0.70%)
Jan 13, 2014 73.26 73.90 72.10 72.25 4,868,359 -1.65(-2.23%)
Jan 10, 2014 73.72 73.98 73.04 73.90 4,855,436 +0.29(+0.39%)
Jan 09, 2014 73.72 73.91 73.18 73.61 3,262,954 +0.09(+0.12%)
Jan 08, 2014 73.61 73.72 73.10 73.52 4,197,603 -0.06(-0.08%)
Jan 07, 2014 73.41 74.16 73.38 73.58 4,697,014 +0.24(+0.32%)
Jan 06, 2014 74.62 74.73 72.97 73.34 5,383,085 -0.97(-1.30%)
Jan 03, 2014 74.59 74.92 74.28 74.31 5,160,269 -0.17(-0.22%)
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.