United Parcel Service (NY: UPS )

158.49 USD -0.41 (-0.26%)
Streaming Delayed Price Updated: 5:57 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 101.91 102.76 101.57 102.36 4,222,882 +0.96(+0.95%)
Jul 30, 2015 100.40 101.54 100.27 101.40 2,871,040 +0.51(+0.51%)
Jul 29, 2015 100.36 101.95 100.21 100.89 5,563,679 +0.95(+0.95%)
Jul 28, 2015 97.89 100.47 97.83 99.94 7,592,897 +4.82(+5.07%)
Jul 27, 2015 94.50 95.23 94.15 95.12 3,628,098 +0.37(+0.39%)
Jul 24, 2015 96.07 96.07 94.52 94.75 2,959,699 -1.36(-1.42%)
Jul 23, 2015 97.64 97.64 95.82 96.11 1,940,406 -1.12(-1.15%)
Jul 22, 2015 98.43 98.63 96.83 97.23 2,691,046 -0.73(-0.75%)
Jul 21, 2015 97.63 98.64 97.57 97.96 2,178,853 +0.37(+0.38%)
Jul 20, 2015 97.60 97.87 97.30 97.59 1,776,977 -0.01(-0.01%)
Jul 17, 2015 97.17 98.12 97.06 97.60 2,653,395 +0.12(+0.12%)
Jul 16, 2015 97.87 97.98 97.36 97.48 1,548,410 +0.30(+0.31%)
Jul 15, 2015 97.91 97.96 96.99 97.18 2,092,903 -0.69(-0.71%)
Jul 14, 2015 97.90 98.11 97.27 97.87 2,420,109 +0.11(+0.11%)
Jul 13, 2015 97.62 97.94 97.06 97.76 2,489,864 +0.80(+0.83%)
Jul 10, 2015 97.01 97.32 96.63 96.96 1,951,650 +1.21(+1.26%)
Jul 09, 2015 96.58 96.82 95.72 95.75 2,041,968 +0.26(+0.27%)
Jul 08, 2015 96.82 96.91 95.28 95.49 2,782,285 -2.01(-2.06%)
Jul 07, 2015 96.96 97.53 96.10 97.50 3,755,902 +0.84(+0.87%)
Jul 06, 2015 96.58 97.42 96.15 96.66 2,721,039 -0.54(-0.56%)
Jul 02, 2015 97.22 97.20 97.20 97.20 1,836,000 +0.26(+0.27%)
Jul 01, 2015 97.52 97.94 96.52 96.94 2,893,346 +0.03(+0.03%)
Jun 30, 2015 98.26 98.26 96.81 96.91 3,059,429 -0.40(-0.41%)
Jun 29, 2015 98.71 99.00 97.24 97.31 3,507,278 -2.04(-2.05%)
Jun 26, 2015 99.43 99.70 98.94 99.35 2,782,484 +0.41(+0.41%)
Jun 25, 2015 99.37 99.76 98.86 98.94 2,223,834 -0.45(-0.45%)
Jun 24, 2015 100.70 100.80 99.01 99.39 2,565,024 -1.36(-1.35%)
Jun 23, 2015 101.29 101.68 100.59 100.75 1,493,161 -0.64(-0.63%)
Jun 22, 2015 101.16 101.68 101.03 101.39 3,236,189 +0.55(+0.55%)
Jun 19, 2015 101.08 101.36 100.46 100.84 3,600,575 -0.56(-0.55%)
Jun 18, 2015 100.49 101.68 100.49 101.40 2,949,384 +0.98(+0.98%)
Jun 17, 2015 99.91 100.70 99.50 100.42 2,846,593 +0.07(+0.07%)
Jun 16, 2015 99.93 100.47 98.82 100.35 3,062,387 +0.39(+0.39%)
Jun 15, 2015 99.62 100.17 99.00 99.96 2,152,474 -0.10(-0.10%)
Jun 12, 2015 100.49 100.97 99.69 100.06 2,420,432 -0.94(-0.93%)
Jun 11, 2015 100.81 101.16 100.46 101.00 1,899,038 +0.54(+0.54%)
Jun 10, 2015 99.94 100.82 99.60 100.46 2,682,378 +0.84(+0.84%)
Jun 09, 2015 99.16 100.18 99.02 99.62 2,348,343 +0.35(+0.35%)
Jun 08, 2015 100.52 100.57 99.21 99.27 2,819,925 -1.24(-1.23%)
Jun 05, 2015 100.15 100.70 99.77 100.51 2,692,147 +0.41(+0.41%)
Jun 04, 2015 100.05 100.68 99.90 100.10 3,125,771 -0.50(-0.50%)
Jun 03, 2015 99.85 101.40 99.50 100.60 3,611,550 +1.17(+1.18%)
Jun 02, 2015 98.94 100.00 98.57 99.43 2,324,945 -0.05(-0.05%)
Jun 01, 2015 99.77 100.12 98.89 99.48 2,857,598 +0.26(+0.26%)
May 29, 2015 99.75 99.76 98.78 99.22 4,231,785 -0.65(-0.65%)
May 28, 2015 100.60 100.93 99.76 99.87 2,722,103 -1.05(-1.04%)
May 27, 2015 100.52 101.14 99.98 100.92 2,068,626 +0.40(+0.40%)
May 26, 2015 101.40 101.42 100.19 100.52 2,364,940 -0.91(-0.90%)
May 22, 2015 102.27 101.43 101.43 101.43 2,200,500 -0.62(-0.61%)
May 21, 2015 101.92 102.45 101.62 102.05 2,159,577 +0.09(+0.09%)
May 20, 2015 102.20 102.50 101.64 101.96 2,627,577 -0.12(-0.12%)
May 19, 2015 102.15 102.84 101.70 102.08 3,198,430 +0.17(+0.17%)
May 18, 2015 101.75 102.24 101.33 101.91 2,769,266 -0.22(-0.22%)
May 15, 2015 102.03 102.57 101.68 102.13 5,347,769 +1.46(+1.45%)
May 14, 2015 99.41 101.32 99.40 100.67 5,966,208 +1.24(+1.25%)
May 13, 2015 99.63 100.14 99.16 99.43 3,205,110 -0.54(-0.54%)
May 12, 2015 100.23 100.37 99.68 99.97 2,438,438 -0.56(-0.56%)
May 11, 2015 100.36 100.87 100.23 100.53 4,080,377 +0.17(+0.17%)
May 08, 2015 100.42 101.35 100.27 100.36 2,964,386 +0.72(+0.72%)
May 07, 2015 99.30 100.23 99.28 99.64 3,151,740 +0.42(+0.42%)
May 06, 2015 100.40 100.66 98.58 99.22 3,403,234 -0.89(-0.89%)
May 05, 2015 101.01 101.34 99.92 100.11 2,845,239 -1.32(-1.30%)
May 04, 2015 101.32 101.96 101.13 101.43 2,993,699 +0.05(+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.