United Parcel Service (NY: UPS )

177.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:51 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 99.54 100.15 98.81 98.84 5,916,264 -1.58(-1.57%)
Jan 29, 2015 99.26 100.70 98.29 100.42 4,647,403 +1.12(+1.13%)
Jan 28, 2015 101.16 101.91 99.20 99.30 5,481,074 -1.55(-1.54%)
Jan 27, 2015 100.56 101.94 100.56 100.85 4,765,767 -1.50(-1.47%)
Jan 26, 2015 101.70 102.50 99.60 102.35 10,903,109 -0.58(-0.56%)
Jan 23, 2015 103.70 104.98 102.70 102.93 19,275,359 -11.32(-9.91%)
Jan 22, 2015 112.46 114.40 111.90 114.25 3,008,084 +2.57(+2.30%)
Jan 21, 2015 111.12 112.32 110.79 111.68 2,144,530 +0.37(+0.33%)
Jan 20, 2015 110.87 111.62 109.84 111.31 4,124,760 +1.01(+0.92%)
Jan 16, 2015 109.30 110.34 108.46 110.30 4,495,225 +1.01(+0.92%)
Jan 15, 2015 109.37 110.36 109.04 109.29 2,847,254 -0.08(-0.07%)
Jan 14, 2015 109.02 109.68 108.44 109.37 2,980,953 -0.74(-0.67%)
Jan 13, 2015 110.49 111.87 109.43 110.11 3,236,301 +0.47(+0.43%)
Jan 12, 2015 109.92 110.60 109.10 109.64 2,198,079 +0.04(+0.04%)
Jan 09, 2015 110.43 110.65 109.12 109.60 2,060,175 -0.81(-0.73%)
Jan 08, 2015 109.29 110.63 109.29 110.41 2,879,051 +1.95(+1.80%)
Jan 07, 2015 108.26 108.77 107.59 108.46 1,949,456 +1.00(+0.93%)
Jan 06, 2015 108.17 108.87 106.52 107.46 3,814,476 -0.71(-0.66%)
Jan 05, 2015 109.99 109.99 107.96 108.17 3,522,124 -2.21(-2.00%)
Jan 02, 2015 111.27 111.65 109.40 110.38 2,667,996 -0.79(-0.71%)
Dec 31, 2014 112.45 111.17 111.17 111.17 1,393,800 -0.97(-0.86%)
Dec 30, 2014 112.30 112.91 111.74 112.14 2,346,055 -0.31(-0.28%)
Dec 29, 2014 111.78 112.66 111.48 112.45 1,761,738 +0.52(+0.46%)
Dec 26, 2014 112.44 112.58 111.80 111.93 1,289,675 -0.48(-0.43%)
Dec 24, 2014 112.82 112.41 112.41 112.41 1,283,300 -0.04(-0.04%)
Dec 23, 2014 112.09 113.10 112.09 112.45 2,667,367 +0.45(+0.40%)
Dec 22, 2014 111.37 112.00 111.01 112.00 2,357,126 +1.04(+0.94%)
Dec 19, 2014 110.80 111.99 110.37 110.96 5,581,108 +0.03(+0.03%)
Dec 18, 2014 109.73 111.10 109.31 110.93 3,761,625 +2.38(+2.19%)
Dec 17, 2014 108.82 109.00 106.47 108.55 6,502,136 -1.28(-1.17%)
Dec 16, 2014 110.27 111.40 109.83 109.83 4,885,146 -0.92(-0.83%)
Dec 15, 2014 110.17 111.50 110.06 110.75 4,278,751 +0.75(+0.68%)
Dec 12, 2014 110.35 111.22 109.95 110.00 4,214,867 -0.63(-0.57%)
Dec 11, 2014 110.44 111.57 110.13 110.63 3,574,812 +0.57(+0.52%)
Dec 10, 2014 110.19 111.24 109.35 110.06 4,480,671 +0.03(+0.03%)
Dec 09, 2014 109.27 110.09 108.61 110.03 2,958,502 -0.18(-0.16%)
Dec 08, 2014 111.10 111.10 110.01 110.21 3,086,417 -0.77(-0.69%)
Dec 05, 2014 110.63 111.23 110.37 110.98 1,912,640 +0.55(+0.50%)
Dec 04, 2014 110.78 110.78 109.70 110.43 2,406,057 -0.47(-0.42%)
Dec 03, 2014 110.78 111.22 110.31 110.90 3,430,754 +0.49(+0.44%)
Dec 02, 2014 110.33 111.16 110.04 110.41 3,353,877 +0.62(+0.56%)
Dec 01, 2014 110.30 111.32 109.06 109.79 4,818,881 -0.13(-0.12%)
Nov 28, 2014 109.20 111.09 108.80 109.92 3,988,786 +2.94(+2.75%)
Nov 26, 2014 107.13 106.98 106.98 106.98 1,783,900 -0.14(-0.13%)
Nov 25, 2014 107.23 107.68 106.96 107.12 2,735,914 -0.14(-0.13%)
Nov 24, 2014 107.65 107.98 107.24 107.26 2,688,991 -0.09(-0.08%)
Nov 21, 2014 107.61 108.55 107.17 107.35 3,807,100 +0.64(+0.60%)
Nov 20, 2014 105.34 107.34 105.16 106.71 6,990,073 +1.07(+1.01%)
Nov 19, 2014 105.83 106.18 105.38 105.64 3,621,428 -0.39(-0.37%)
Nov 18, 2014 106.82 106.91 105.97 106.03 3,360,696 -0.44(-0.41%)
Nov 17, 2014 106.75 106.98 106.24 106.47 2,918,355 -0.36(-0.34%)
Nov 14, 2014 107.93 107.98 106.48 106.83 4,476,085 -0.96(-0.89%)
Nov 13, 2014 108.61 108.85 106.18 107.79 5,920,417 -0.83(-0.76%)
Nov 12, 2014 108.44 108.74 107.76 108.62 3,568,798 -0.14(-0.13%)
Nov 11, 2014 109.24 109.40 108.38 108.76 2,746,917 -0.29(-0.27%)
Nov 10, 2014 108.33 109.30 107.93 109.05 3,635,649 +0.72(+0.66%)
Nov 07, 2014 108.50 108.60 107.77 108.33 3,172,265 +0.04(+0.04%)
Nov 06, 2014 107.78 108.39 107.33 108.29 2,990,350 +0.75(+0.70%)
Nov 05, 2014 107.94 108.07 106.82 107.54 3,124,024 +0.46(+0.43%)
Nov 04, 2014 105.73 108.00 105.72 107.08 4,777,346 +1.44(+1.36%)
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.