Skip to main content

United Parcel Service (NY: UPS )

148.22 +0.89 (+0.60%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 74.01 74.25 73.77 73.78 1,778,504 -0.12(-0.16%)
Nov 27, 2013 73.72 74.10 73.52 73.89 2,608,311 +0.18(+0.24%)
Nov 26, 2013 73.01 73.76 73.01 73.71 5,538,983 +0.77(+1.06%)
Nov 25, 2013 73.65 73.67 72.92 72.94 3,079,238 -0.55(-0.75%)
Nov 22, 2013 73.10 73.51 72.68 73.49 2,795,142 +0.61(+0.84%)
Nov 21, 2013 72.32 72.98 72.21 72.88 3,139,705 +0.72(+1.00%)
Nov 20, 2013 72.67 72.74 72.14 72.16 2,953,429 -0.43(-0.59%)
Nov 19, 2013 72.91 73.04 72.42 72.58 3,334,509 -0.40(-0.55%)
Nov 18, 2013 72.94 73.32 72.76 72.99 3,392,151 +0.25(+0.34%)
Nov 15, 2013 72.86 73.05 72.32 72.74 5,666,611 -0.02(-0.03%)
Nov 14, 2013 72.62 73.19 72.26 72.76 8,440,676 +0.40(+0.55%)
Nov 13, 2013 71.08 72.38 71.01 72.37 5,392,769 +0.87(+1.22%)
Nov 12, 2013 70.86 71.68 70.73 71.49 4,914,183 +0.39(+0.54%)
Nov 11, 2013 71.27 71.48 70.97 71.11 5,884,525 -0.24(-0.34%)
Nov 08, 2013 70.53 71.53 70.53 71.35 5,425,754 +0.74(+1.04%)
Nov 07, 2013 71.28 71.57 70.57 70.61 4,103,094 -0.37(-0.51%)
Nov 06, 2013 71.84 72.04 70.75 70.98 5,708,348 -0.86(-1.20%)
Nov 05, 2013 71.16 72.10 70.91 71.84 5,455,683 +0.30(+0.42%)
Nov 04, 2013 70.74 71.55 70.65 71.54 4,202,065 +1.19(+1.69%)
Nov 01, 2013 70.39 70.78 70.01 70.35 4,111,245 -0.01(-0.02%)
Oct 31, 2013 70.08 70.90 69.72 70.36 5,880,037 -0.03(-0.04%)
Oct 30, 2013 70.34 70.76 70.20 70.39 5,550,205 -0.02(-0.03%)
Oct 29, 2013 70.06 70.48 69.23 70.41 8,827,962 +0.39(+0.55%)
Oct 28, 2013 68.36 70.75 68.36 70.02 8,253,470 +1.55(+2.26%)
Oct 25, 2013 69.24 69.47 67.44 68.48 7,265,199 +0.80(+1.19%)
Oct 24, 2013 67.45 68.33 67.45 67.68 6,696,693 +0.39(+0.57%)
Oct 23, 2013 66.98 67.35 66.77 67.29 3,705,192 +0.13(+0.19%)
Oct 22, 2013 67.30 67.93 67.07 67.16 4,185,376 -0.01(-0.01%)
Oct 21, 2013 66.68 67.28 66.56 67.17 5,276,020 +0.56(+0.84%)
Oct 18, 2013 66.11 66.61 65.85 66.61 4,424,689 +0.77(+1.17%)
Oct 17, 2013 65.33 65.90 65.20 65.83 2,729,536 +0.42(+0.65%)
Oct 16, 2013 64.86 65.51 64.82 65.41 3,640,609 +0.75(+1.16%)
Oct 15, 2013 64.73 65.58 64.59 64.66 4,389,970 -0.06(-0.09%)
Oct 14, 2013 64.70 64.95 64.57 64.72 3,187,799 -0.29(-0.45%)
Oct 11, 2013 64.61 65.03 64.61 65.01 2,549,230 +0.35(+0.54%)
Oct 10, 2013 64.02 64.69 63.68 64.66 3,547,628 +1.13(+1.78%)
Oct 09, 2013 63.87 63.92 63.35 63.53 3,426,635 -0.16(-0.26%)
Oct 08, 2013 64.37 64.58 63.67 63.69 2,988,760 -0.79(-1.22%)
Oct 07, 2013 64.61 64.85 64.12 64.48 2,374,182 -0.69(-1.07%)
Oct 04, 2013 64.57 65.23 64.20 65.18 3,146,863 +0.64(+1.00%)
Oct 03, 2013 65.24 65.28 64.32 64.53 4,423,182 -0.85(-1.29%)
Oct 02, 2013 65.36 65.49 65.05 65.38 3,559,246 -0.37(-0.57%)
Oct 01, 2013 65.48 65.78 65.44 65.75 2,514,496 +0.31(+0.47%)
Sep 30, 2013 64.95 65.80 64.78 65.44 3,402,097 +0.09(+0.13%)
Sep 27, 2013 65.53 65.68 65.00 65.35 3,337,619 -0.39(-0.60%)
Sep 26, 2013 65.30 65.75 65.23 65.75 3,817,699 +0.57(+0.88%)
Sep 25, 2013 65.31 65.48 64.93 65.18 3,552,033 -0.19(-0.28%)
Sep 24, 2013 65.32 65.88 65.20 65.36 4,020,392 -0.02(-0.03%)
Sep 23, 2013 65.55 65.60 64.72 65.38 4,459,257 -0.19(-0.28%)
Sep 20, 2013 65.69 65.98 65.48 65.57 7,429,362 -0.11(-0.16%)
Sep 19, 2013 65.14 65.93 65.04 65.68 4,385,317 +0.52(+0.80%)
Sep 18, 2013 64.45 65.25 64.28 65.15 5,609,527 +0.77(+1.20%)
Sep 17, 2013 64.19 64.60 63.92 64.38 3,289,186 +0.21(+0.33%)
Sep 16, 2013 64.39 64.75 64.12 64.17 4,874,532 +0.67(+1.05%)
Sep 13, 2013 63.58 63.74 63.34 63.50 2,168,506 +0.05(+0.08%)
Sep 12, 2013 63.64 63.94 63.39 63.45 3,054,809 -0.11(-0.18%)
Sep 11, 2013 63.09 63.68 62.98 63.56 3,859,016 +0.49(+0.77%)
Sep 10, 2013 62.73 63.17 62.64 63.08 3,931,643 +0.67(+1.08%)
Sep 09, 2013 62.25 62.50 62.20 62.40 2,886,265 +0.27(+0.43%)
Sep 06, 2013 62.35 62.58 61.64 62.14 2,599,022 -0.04(-0.06%)
Sep 05, 2013 61.98 62.50 61.92 62.17 1,995,872 +0.19(+0.30%)
Sep 04, 2013 61.64 62.31 61.51 61.99 3,048,333 +0.42(+0.69%)
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.