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 (%)
Jul 31, 2015 76.56 77.19 76.30 76.89 5,621,497 +0.72(+0.95%)
Jul 30, 2015 75.42 76.28 75.32 76.17 3,821,926 +0.38(+0.51%)
Jul 29, 2015 75.39 76.59 75.28 75.79 7,406,365 +0.71(+0.95%)
Jul 28, 2015 73.54 75.47 73.49 75.08 10,107,659 +3.62(+5.07%)
Jul 27, 2015 70.99 71.54 70.73 71.45 4,829,721 +0.28(+0.39%)
Jul 24, 2015 72.17 72.17 71.00 71.18 3,939,949 -1.02(-1.42%)
Jul 23, 2015 73.35 73.35 71.98 72.20 2,583,067 -0.84(-1.15%)
Jul 22, 2015 73.94 74.09 72.74 73.04 3,582,318 -0.55(-0.75%)
Jul 21, 2015 73.34 74.10 73.29 73.59 2,900,487 +0.28(+0.38%)
Jul 20, 2015 73.32 73.52 73.09 73.31 2,365,510 -0.01(-0.01%)
Jul 17, 2015 72.99 73.71 72.91 73.32 3,532,197 +0.09(+0.12%)
Jul 16, 2015 73.52 73.60 73.14 73.23 2,061,242 +0.23(+0.31%)
Jul 15, 2015 73.55 73.59 72.86 73.00 2,786,071 -0.52(-0.71%)
Jul 14, 2015 73.54 73.70 73.07 73.52 3,221,647 +0.08(+0.11%)
Jul 13, 2015 73.33 73.57 72.91 73.44 3,314,505 +0.60(+0.82%)
Jul 10, 2015 72.87 73.11 72.59 72.84 2,598,035 +0.91(+1.26%)
Jul 09, 2015 72.55 72.73 71.91 71.93 2,718,266 +0.20(+0.27%)
Jul 08, 2015 72.73 72.80 71.57 71.73 3,703,775 -1.51(-2.06%)
Jul 07, 2015 72.84 73.26 72.19 73.24 4,999,854 +0.63(+0.87%)
Jul 06, 2015 72.55 73.18 72.23 72.61 3,622,245 -0.41(-0.56%)
Jul 02, 2015 73.03 73.02 73.02 73.02 2,444,081 +0.20(+0.27%)
Jul 01, 2015 73.26 73.57 72.51 72.82 3,851,620 +0.02(+0.03%)
Jun 30, 2015 73.81 73.81 72.72 72.80 4,072,709 -0.30(-0.41%)
Jun 29, 2015 74.15 74.37 73.05 73.10 4,668,886 -1.53(-2.05%)
Jun 26, 2015 74.69 74.89 74.32 74.63 3,704,040 +0.31(+0.41%)
Jun 25, 2015 74.65 74.94 74.26 74.32 2,960,366 -0.34(-0.45%)
Jun 24, 2015 75.65 75.72 74.38 74.66 3,414,558 -1.02(-1.35%)
Jun 23, 2015 76.09 76.38 75.56 75.68 1,987,694 -0.48(-0.63%)
Jun 22, 2015 75.99 76.38 75.89 76.16 4,308,012 +0.41(+0.55%)
Jun 19, 2015 75.93 76.14 75.47 75.75 4,793,082 -0.42(-0.55%)
Jun 18, 2015 75.49 76.38 75.49 76.17 3,926,217 +0.74(+0.98%)
Jun 17, 2015 75.05 75.65 74.74 75.44 3,789,382 +0.05(+0.07%)
Jun 16, 2015 75.07 75.47 74.23 75.38 4,076,647 +0.29(+0.39%)
Jun 15, 2015 74.83 75.24 74.37 75.09 2,865,371 -0.08(-0.10%)
Jun 12, 2015 75.49 75.85 74.89 75.17 3,222,077 -0.71(-0.93%)
Jun 11, 2015 75.73 75.99 75.47 75.87 2,527,998 +0.41(+0.54%)
Jun 10, 2015 75.08 75.74 74.82 75.47 3,570,779 +0.63(+0.84%)
Jun 09, 2015 74.49 75.26 74.38 74.83 3,126,112 +0.26(+0.35%)
Jun 08, 2015 75.51 75.55 74.53 74.57 3,753,882 -0.93(-1.23%)
Jun 05, 2015 75.23 75.65 74.95 75.50 3,583,784 +0.31(+0.41%)
Jun 04, 2015 75.16 75.63 75.05 75.20 4,161,024 -0.38(-0.50%)
Jun 03, 2015 75.01 76.17 74.74 75.57 4,807,692 +0.88(+1.18%)
Jun 02, 2015 74.32 75.12 74.05 74.69 3,094,965 -0.04(-0.05%)
Jun 01, 2015 74.95 75.21 74.29 74.73 3,804,032 +0.20(+0.26%)
May 29, 2015 74.93 74.94 74.20 74.53 5,633,349 -0.49(-0.65%)
May 28, 2015 75.57 75.82 74.94 75.02 3,623,661 -0.79(-1.04%)
May 27, 2015 75.51 75.97 75.11 75.81 2,753,753 +0.30(+0.40%)
May 26, 2015 76.17 76.19 75.26 75.51 3,148,206 -0.68(-0.90%)
May 22, 2015 76.83 76.19 76.19 76.19 2,929,304 -0.47(-0.61%)
May 21, 2015 76.56 76.96 76.34 76.66 2,874,827 +0.07(+0.09%)
May 20, 2015 76.77 77.00 76.35 76.59 3,497,828 -0.09(-0.12%)
May 19, 2015 76.74 77.25 76.40 76.68 4,257,747 +0.13(+0.17%)
May 18, 2015 76.43 76.80 76.12 76.56 3,686,444 -0.17(-0.22%)
May 15, 2015 76.65 77.05 76.38 76.72 7,118,946 +1.10(+1.45%)
May 14, 2015 74.68 76.11 74.67 75.62 7,942,211 +1.48(+2.00%)
May 13, 2015 74.29 74.67 73.94 74.14 4,298,196 -0.40(-0.54%)
May 12, 2015 74.74 74.84 74.33 74.55 3,270,054 -0.42(-0.56%)
May 11, 2015 74.84 75.22 74.74 74.96 5,471,969 +0.13(+0.17%)
May 08, 2015 74.88 75.58 74.77 74.84 3,975,374 +0.54(+0.72%)
May 07, 2015 74.05 74.74 74.03 74.30 4,226,625 +0.31(+0.42%)
May 06, 2015 74.87 75.06 73.51 73.99 4,563,889 -0.66(-0.89%)
May 05, 2015 75.32 75.57 74.51 74.65 3,815,593 -0.98(-1.30%)
May 04, 2015 75.55 76.03 75.41 75.64 4,014,684 +0.04(+0.05%)
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.