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 (%)
Aug 29, 2014 71.92 71.60 71.60 71.60 3,179,649 -0.08(-0.11%)
Aug 28, 2014 71.35 71.75 71.31 71.68 2,645,715 +0.04(+0.06%)
Aug 27, 2014 71.64 71.87 71.35 71.64 3,658,463 -0.03(-0.04%)
Aug 26, 2014 72.03 72.07 71.64 71.67 2,791,037 -0.35(-0.49%)
Aug 25, 2014 72.30 72.31 71.89 72.02 2,427,159 +0.10(+0.13%)
Aug 22, 2014 72.32 72.45 71.75 71.92 3,493,113 -0.47(-0.65%)
Aug 21, 2014 72.73 72.95 72.31 72.39 3,277,993 -0.29(-0.39%)
Aug 20, 2014 72.20 72.89 72.20 72.68 3,574,743 +0.39(+0.54%)
Aug 19, 2014 72.11 72.51 71.95 72.29 3,588,849 +0.48(+0.67%)
Aug 18, 2014 71.58 71.93 71.48 71.81 3,960,046 +0.57(+0.80%)
Aug 15, 2014 71.18 71.38 70.67 71.25 6,625,457 +0.57(+0.81%)
Aug 14, 2014 70.83 70.85 70.42 70.67 3,094,411 +0.09(+0.12%)
Aug 13, 2014 70.53 70.85 70.42 70.59 4,011,244 +0.15(+0.22%)
Aug 12, 2014 70.18 70.67 70.13 70.43 3,226,121 +0.25(+0.35%)
Aug 11, 2014 70.43 70.55 70.13 70.18 4,067,162 +0.09(+0.14%)
Aug 08, 2014 69.66 70.13 69.31 70.09 4,723,549 +0.65(+0.94%)
Aug 07, 2014 69.99 70.42 69.34 69.44 5,172,905 -0.50(-0.71%)
Aug 06, 2014 70.07 70.13 69.57 69.94 5,526,461 -0.57(-0.81%)
Aug 05, 2014 70.76 71.23 70.23 70.50 4,069,850 -0.49(-0.69%)
Aug 04, 2014 71.05 71.31 70.42 70.99 3,659,063 +0.11(+0.15%)
Aug 01, 2014 70.62 71.15 70.22 70.88 4,579,680 -0.04(-0.06%)
Jul 31, 2014 71.90 72.22 70.88 70.93 4,950,927 -1.65(-2.27%)
Jul 30, 2014 72.51 72.88 71.73 72.58 5,405,668 +0.36(+0.50%)
Jul 29, 2014 72.75 72.87 72.21 72.22 12,195,114 -2.78(-3.70%)
Jul 28, 2014 75.55 75.57 74.52 75.00 3,450,923 -0.66(-0.88%)
Jul 25, 2014 75.80 76.16 75.57 75.66 1,632,510 -0.38(-0.50%)
Jul 24, 2014 76.12 76.38 75.87 76.04 1,744,518 -0.18(-0.24%)
Jul 23, 2014 76.36 76.55 76.17 76.23 1,557,485 -0.10(-0.13%)
Jul 22, 2014 76.17 76.74 76.13 76.33 2,014,390 +0.31(+0.40%)
Jul 21, 2014 75.65 76.32 75.54 76.02 2,418,507 +0.18(+0.23%)
Jul 18, 2014 75.24 75.85 75.13 75.85 2,660,603 +0.85(+1.14%)
Jul 17, 2014 75.96 76.14 74.90 74.99 3,890,916 -1.37(-1.79%)
Jul 16, 2014 76.31 76.77 76.16 76.36 3,159,612 +0.17(+0.22%)
Jul 15, 2014 75.59 76.25 75.41 76.19 3,013,874 +0.61(+0.81%)
Jul 14, 2014 75.17 75.77 75.13 75.58 2,812,832 +0.67(+0.90%)
Jul 11, 2014 74.60 75.17 74.55 74.90 2,134,220 +0.32(+0.43%)
Jul 10, 2014 74.63 74.84 74.47 74.58 2,186,326 -0.65(-0.86%)
Jul 09, 2014 75.45 75.48 74.90 75.23 1,627,185 +0.06(+0.08%)
Jul 08, 2014 75.33 75.33 74.57 75.17 3,147,355 -0.25(-0.33%)
Jul 07, 2014 75.93 75.94 75.21 75.42 2,327,345 -0.47(-0.62%)
Jul 03, 2014 75.77 75.89 75.89 75.89 1,737,330 +0.24(+0.32%)
Jul 02, 2014 75.03 75.66 75.03 75.65 2,977,300 +0.51(+0.68%)
Jul 01, 2014 75.54 75.61 74.99 75.14 2,048,751 +0.14(+0.19%)
Jun 30, 2014 74.92 75.16 74.61 75.00 2,832,676 -0.04(-0.05%)
Jun 27, 2014 74.92 75.17 74.73 75.03 3,244,458 +0.05(+0.07%)
Jun 26, 2014 74.73 75.06 74.25 74.98 2,127,009 +0.17(+0.22%)
Jun 25, 2014 74.28 74.93 74.16 74.82 2,156,542 +0.50(+0.67%)
Jun 24, 2014 74.60 75.09 74.30 74.32 2,306,070 -0.53(-0.71%)
Jun 23, 2014 75.05 75.16 74.25 74.85 2,420,551 -0.03(-0.04%)
Jun 20, 2014 74.82 75.12 74.76 74.88 4,371,944 +0.09(+0.13%)
Jun 19, 2014 75.03 75.22 74.62 74.79 2,955,748 -0.31(-0.41%)
Jun 18, 2014 74.97 75.23 74.30 75.09 6,098,962 +0.86(+1.16%)
Jun 17, 2014 73.79 74.30 73.43 74.23 2,816,803 +0.31(+0.43%)
Jun 16, 2014 73.71 74.02 73.44 73.92 2,626,014 +0.11(+0.15%)
Jun 13, 2014 73.78 74.16 73.64 73.81 2,658,651 +0.10(+0.14%)
Jun 12, 2014 74.84 74.90 73.67 73.70 4,266,406 -1.18(-1.57%)
Jun 11, 2014 74.94 75.27 74.73 74.88 2,882,715 -0.30(-0.40%)
Jun 10, 2014 75.36 75.50 74.95 75.18 3,507,609 -0.50(-0.66%)
Jun 06, 2014 75.79 75.87 75.56 75.68 2,880,042 -0.02(-0.03%)
Jun 05, 2014 75.49 75.71 75.22 75.70 3,442,477 +0.47(+0.63%)
Jun 04, 2014 75.53 75.61 74.95 75.22 3,862,560 -0.34(-0.44%)
Jun 03, 2014 75.91 76.09 75.30 75.56 3,174,535 -0.47(-0.62%)
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.