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 (%)
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%)
Jun 02, 2014 76.07 76.20 75.68 76.04 3,988,953 +0.15(+0.19%)
May 30, 2014 75.98 76.09 75.77 75.89 3,596,874 -0.13(-0.17%)
May 29, 2014 75.93 76.11 75.56 76.02 2,584,634 +0.47(+0.63%)
May 28, 2014 75.59 75.81 75.42 75.55 2,554,522 +0.18(+0.23%)
May 27, 2014 75.22 75.60 75.20 75.37 2,713,776 +0.32(+0.43%)
May 23, 2014 74.25 75.05 75.05 75.05 2,556,444 +0.78(+1.05%)
May 22, 2014 74.25 74.36 74.03 74.27 2,057,206 -0.06(-0.08%)
May 21, 2014 73.56 74.35 73.56 74.33 2,761,651 +0.88(+1.20%)
May 20, 2014 74.03 74.21 73.21 73.44 2,860,838 -0.63(-0.85%)
May 19, 2014 73.83 74.23 73.82 74.07 1,992,322 +0.04(+0.06%)
May 16, 2014 73.51 74.08 73.41 74.03 3,118,417 +0.64(+0.87%)
May 15, 2014 74.03 74.22 73.20 73.39 6,030,862 -0.66(-0.90%)
May 14, 2014 74.31 74.31 73.61 74.06 4,699,342 -0.34(-0.46%)
May 13, 2014 73.84 74.55 73.78 74.40 5,080,985 +0.73(+0.99%)
May 12, 2014 72.57 73.67 72.53 73.67 3,941,664 +1.27(+1.75%)
May 09, 2014 71.90 72.57 71.75 72.40 3,224,890 +0.56(+0.78%)
May 08, 2014 71.70 72.18 71.60 71.84 3,095,260 +0.12(+0.16%)
May 07, 2014 70.99 71.76 70.83 71.73 2,649,559 +1.05(+1.49%)
May 06, 2014 70.91 71.07 70.64 70.67 2,489,047 -0.41(-0.58%)
May 05, 2014 71.32 71.33 70.83 71.09 2,973,683 -0.44(-0.62%)
May 02, 2014 71.18 71.98 71.14 71.53 3,142,319 +0.33(+0.46%)
May 01, 2014 71.49 71.56 71.01 71.20 3,284,270 -0.28(-0.40%)
Apr 30, 2014 71.25 71.70 71.07 71.49 3,508,773 +0.36(+0.50%)
Apr 29, 2014 71.36 71.64 71.08 71.13 3,862,340 -0.18(-0.25%)
Apr 28, 2014 70.98 71.47 70.72 71.31 4,667,363 +0.62(+0.88%)
Apr 25, 2014 71.37 71.66 70.54 70.69 3,732,581 -0.90(-1.26%)
Apr 24, 2014 71.92 72.42 71.49 71.59 4,916,844 -0.44(-0.60%)
Apr 23, 2014 71.84 72.47 71.69 72.02 4,316,495 +0.17(+0.24%)
Apr 22, 2014 71.96 72.13 71.70 71.85 2,949,800 +0.07(+0.10%)
Apr 21, 2014 71.30 71.83 71.07 71.78 3,665,717 +0.65(+0.92%)
Apr 17, 2014 70.43 71.12 71.12 71.12 4,493,564 +0.47(+0.67%)
Apr 16, 2014 69.96 70.67 69.60 70.65 5,010,742 +1.14(+1.64%)
Apr 15, 2014 69.96 70.09 69.27 69.51 8,971,630 -0.22(-0.32%)
Apr 14, 2014 70.29 70.46 69.48 69.74 4,380,506 -0.13(-0.19%)
Apr 11, 2014 69.98 70.28 69.85 69.87 3,995,047 -0.26(-0.37%)
Apr 10, 2014 71.09 71.22 69.98 70.13 5,460,295 -0.89(-1.25%)
Apr 09, 2014 70.77 71.20 70.51 71.01 4,111,150 +0.31(+0.44%)
Apr 08, 2014 70.48 70.99 70.27 70.70 4,568,217 +0.04(+0.06%)
Apr 07, 2014 71.38 71.44 70.64 70.66 3,992,771 -0.54(-0.75%)
Apr 04, 2014 71.77 72.15 70.93 71.20 4,076,392 -0.30(-0.43%)
Apr 03, 2014 71.17 71.71 71.11 71.50 3,007,276 +0.40(+0.56%)
Apr 02, 2014 70.73 71.30 70.69 71.10 4,295,438 +0.46(+0.65%)
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.