Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 80.85 82.25 80.55 81.38 5,387,465 +2.18(+2.75%)
Nov 26, 2014 79.32 79.21 79.21 79.21 2,409,429 -0.10(-0.13%)
Nov 25, 2014 79.39 79.72 79.19 79.31 3,695,269 -0.10(-0.13%)
Nov 24, 2014 79.70 79.95 79.40 79.41 3,631,893 -0.07(-0.08%)
Nov 21, 2014 79.67 80.37 79.35 79.48 5,142,070 +0.47(+0.60%)
Nov 20, 2014 77.99 79.47 77.86 79.01 9,441,162 +0.79(+1.01%)
Nov 19, 2014 78.35 78.61 78.02 78.21 4,891,292 -0.29(-0.37%)
Nov 18, 2014 79.09 79.15 78.46 78.50 4,539,133 -0.33(-0.41%)
Nov 17, 2014 79.04 79.21 78.66 78.83 3,941,684 -0.27(-0.34%)
Nov 14, 2014 79.91 79.95 78.84 79.10 6,045,636 -0.71(-0.89%)
Nov 13, 2014 80.41 80.59 78.61 79.81 7,996,427 -0.12(-0.15%)
Nov 12, 2014 79.79 80.01 79.29 79.92 4,850,124 -0.10(-0.13%)
Nov 11, 2014 80.38 80.50 79.75 80.03 3,733,158 -0.21(-0.27%)
Nov 10, 2014 79.71 80.42 79.42 80.24 4,940,977 +0.53(+0.66%)
Nov 07, 2014 79.84 79.91 79.30 79.71 4,311,222 +0.03(+0.04%)
Nov 06, 2014 79.31 79.75 78.98 79.68 4,063,992 +0.55(+0.70%)
Nov 05, 2014 79.42 79.52 78.60 79.13 4,245,660 +0.34(+0.43%)
Nov 04, 2014 77.80 79.47 77.79 78.79 6,492,584 +1.06(+1.36%)
Nov 03, 2014 77.19 77.79 77.01 77.73 4,882,184 +0.54(+0.70%)
Oct 31, 2014 76.97 77.88 76.94 77.19 7,438,616 +1.19(+1.57%)
Oct 30, 2014 75.06 76.37 74.99 76.00 4,104,345 +0.49(+0.65%)
Oct 29, 2014 75.74 75.97 74.69 75.51 3,709,092 -0.21(-0.27%)
Oct 28, 2014 75.42 75.80 75.28 75.72 4,798,073 +0.48(+0.64%)
Oct 27, 2014 73.97 75.34 74.02 75.24 5,671,110 +1.22(+1.65%)
Oct 24, 2014 75.75 75.97 73.88 74.02 5,775,918 +0.08(+0.11%)
Oct 23, 2014 73.60 74.49 73.60 73.93 5,664,627 +1.04(+1.43%)
Oct 22, 2014 74.12 74.13 72.85 72.89 4,844,952 -1.24(-1.68%)
Oct 21, 2014 72.76 74.25 72.62 74.13 4,933,077 +1.96(+2.72%)
Oct 20, 2014 71.28 72.17 71.28 72.17 4,097,236 +0.60(+0.84%)
Oct 17, 2014 70.93 71.77 70.79 71.57 4,916,899 +1.20(+1.70%)
Oct 16, 2014 70.16 71.14 69.98 70.37 7,097,740 -0.60(-0.85%)
Oct 15, 2014 69.91 71.25 69.20 70.97 6,610,385 +0.48(+0.68%)
Oct 14, 2014 70.23 71.05 70.07 70.49 4,462,232 +0.83(+1.19%)
Oct 13, 2014 70.54 71.06 69.62 69.66 4,206,237 -0.82(-1.16%)
Oct 10, 2014 70.97 71.54 70.57 70.48 4,887,148 -0.55(-0.78%)
Oct 09, 2014 72.29 72.29 70.91 71.03 4,213,360 -1.18(-1.64%)
Oct 08, 2014 71.18 72.26 70.68 72.21 4,421,734 +1.26(+1.77%)
Oct 07, 2014 72.09 72.09 70.94 70.95 4,026,726 -1.57(-2.16%)
Oct 06, 2014 73.04 73.52 72.41 72.52 3,394,712 -0.17(-0.23%)
Oct 03, 2014 71.87 72.90 71.80 72.69 4,464,820 +1.21(+1.70%)
Oct 02, 2014 71.40 71.65 70.77 71.48 4,824,349 +0.16(+0.23%)
Oct 01, 2014 72.43 72.46 71.19 71.32 4,737,456 -1.01(-1.39%)
Sep 30, 2014 71.62 72.82 71.56 72.32 5,821,706 +0.70(+0.98%)
Sep 29, 2014 71.18 71.66 71.04 71.62 3,454,447 -0.10(-0.14%)
Sep 26, 2014 71.32 71.86 71.03 71.73 3,286,701 +0.70(+0.98%)
Sep 25, 2014 72.08 72.08 71.01 71.03 4,498,377 -1.14(-1.58%)
Sep 24, 2014 71.49 72.26 71.48 72.17 3,975,517 +0.56(+0.78%)
Sep 23, 2014 72.13 72.43 71.56 71.61 4,942,367 -0.60(-0.84%)
Sep 22, 2014 72.96 73.03 72.11 72.21 4,002,060 -0.96(-1.31%)
Sep 19, 2014 73.61 73.87 73.18 73.17 5,302,388 -0.14(-0.19%)
Sep 18, 2014 73.27 73.57 73.20 73.31 3,176,951 +0.18(+0.24%)
Sep 17, 2014 72.67 73.49 72.59 73.13 5,158,489 +1.05(+1.46%)
Sep 16, 2014 72.18 72.41 71.67 72.08 3,791,411 +0.25(+0.35%)
Sep 15, 2014 72.13 72.13 71.48 71.83 3,120,706 -0.32(-0.44%)
Sep 12, 2014 72.18 72.41 71.96 72.15 3,602,796 +0.08(+0.11%)
Sep 11, 2014 71.30 72.32 71.30 72.07 2,838,702 +0.24(+0.33%)
Sep 10, 2014 71.79 71.96 71.56 71.83 2,408,912 -0.07(-0.09%)
Sep 09, 2014 72.31 72.36 71.74 71.90 3,558,356 -0.52(-0.72%)
Sep 08, 2014 72.60 72.81 72.21 72.42 2,934,620 -0.32(-0.44%)
Sep 05, 2014 72.44 72.78 72.17 72.74 2,928,918 +0.29(+0.40%)
Sep 04, 2014 72.08 72.90 72.08 72.46 4,556,731 +0.37(+0.51%)
Sep 03, 2014 72.17 72.46 71.96 72.09 2,673,360 +0.01(+0.02%)
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.