Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 75.90 76.37 75.82 75.84 2,858,313 -0.10(-0.13%)
Feb 26, 2015 75.80 76.18 75.67 75.94 2,851,948 -0.07(-0.10%)
Feb 25, 2015 76.38 76.48 75.86 76.01 2,970,957 -0.27(-0.35%)
Feb 24, 2015 75.86 76.36 75.77 76.28 3,642,941 +0.41(+0.54%)
Feb 23, 2015 76.11 76.11 75.63 75.87 2,318,027 -0.14(-0.19%)
Feb 20, 2015 75.66 76.08 75.26 76.01 4,576,895 +0.19(+0.26%)
Feb 19, 2015 76.09 76.39 75.77 75.82 3,266,477 -0.14(-0.19%)
Feb 18, 2015 75.88 76.09 75.54 75.96 3,171,224 +0.08(+0.11%)
Feb 17, 2015 75.43 76.11 75.25 75.88 5,152,239 +0.53(+0.71%)
Feb 13, 2015 74.89 75.35 75.35 75.35 2,845,126 +0.28(+0.37%)
Feb 12, 2015 74.67 75.26 74.44 75.06 4,027,991 +0.37(+0.50%)
Feb 11, 2015 74.84 75.33 74.41 74.69 3,819,046 -0.13(-0.17%)
Feb 10, 2015 74.64 74.99 74.13 74.82 3,712,521 +0.46(+0.62%)
Feb 09, 2015 74.26 74.75 73.93 74.36 3,546,162 -0.16(-0.21%)
Feb 06, 2015 74.86 75.18 74.26 74.52 4,006,096 -0.58(-0.78%)
Feb 05, 2015 74.75 75.68 74.54 75.10 5,439,720 +0.69(+0.93%)
Feb 04, 2015 74.07 74.95 73.90 74.41 5,780,208 -0.03(-0.04%)
Feb 03, 2015 74.68 75.24 73.46 74.44 7,538,394 +0.33(+0.44%)
Feb 02, 2015 73.28 74.21 72.79 74.12 5,147,255 +0.95(+1.31%)
Jan 30, 2015 73.68 74.13 73.14 73.16 7,992,649 -1.17(-1.57%)
Jan 29, 2015 73.47 74.54 72.76 74.33 6,278,466 +0.83(+1.13%)
Jan 28, 2015 74.88 75.44 73.43 73.50 7,404,724 -1.15(-1.54%)
Jan 27, 2015 74.44 75.46 74.44 74.65 6,438,371 -1.11(-1.47%)
Jan 26, 2015 75.28 75.87 73.73 75.76 14,729,689 -0.43(-0.56%)
Jan 23, 2015 76.76 77.71 76.02 76.19 26,040,286 -8.38(-9.91%)
Jan 22, 2015 83.24 84.68 82.83 84.57 4,063,808 +1.90(+2.30%)
Jan 21, 2015 82.25 83.14 82.01 82.67 2,897,179 +0.27(+0.33%)
Jan 20, 2015 82.07 82.62 81.31 82.39 5,572,395 +0.75(+0.92%)
Jan 16, 2015 80.91 81.68 80.28 81.65 6,072,879 +0.75(+0.92%)
Jan 15, 2015 80.96 81.69 80.71 80.90 3,846,532 -0.06(-0.07%)
Jan 14, 2015 80.70 81.19 80.27 80.96 4,027,155 -0.55(-0.67%)
Jan 13, 2015 81.79 82.81 81.00 81.50 4,372,120 +0.35(+0.43%)
Jan 12, 2015 81.36 81.87 80.76 81.16 2,969,522 +0.03(+0.04%)
Jan 09, 2015 81.74 81.90 80.77 81.13 2,783,218 -0.60(-0.73%)
Jan 08, 2015 80.90 81.89 80.90 81.73 3,889,489 +1.44(+1.80%)
Jan 07, 2015 80.14 80.51 79.64 80.28 2,633,641 +0.74(+0.93%)
Jan 06, 2015 80.07 80.59 78.85 79.54 5,153,213 -0.53(-0.66%)
Jan 05, 2015 81.42 81.42 79.91 80.07 4,758,257 -1.64(-2.00%)
Jan 02, 2015 82.36 82.64 80.98 81.70 3,604,362 -0.58(-0.71%)
Dec 31, 2014 83.24 82.29 82.29 82.29 1,882,971 -0.72(-0.86%)
Dec 30, 2014 83.13 83.58 82.71 83.01 3,169,432 -0.23(-0.28%)
Dec 29, 2014 82.74 83.39 82.52 83.24 2,380,041 +0.38(+0.46%)
Dec 26, 2014 83.23 83.33 82.76 82.85 1,742,302 -0.36(-0.43%)
Dec 24, 2014 83.51 83.21 83.21 83.21 1,733,690 -0.03(-0.04%)
Dec 23, 2014 82.97 83.72 82.97 83.24 3,603,512 +0.33(+0.40%)
Dec 22, 2014 82.44 82.90 82.17 82.90 3,184,388 +0.77(+0.94%)
Dec 19, 2014 82.02 82.90 81.70 82.13 7,539,866 +0.02(+0.03%)
Dec 18, 2014 81.22 82.24 80.91 82.11 5,081,813 +1.76(+2.19%)
Dec 17, 2014 80.55 80.68 78.81 80.35 8,784,141 -0.95(-1.17%)
Dec 16, 2014 81.62 82.46 81.30 81.30 6,599,648 -0.68(-0.83%)
Dec 15, 2014 81.55 82.53 81.47 81.98 5,780,431 +0.56(+0.68%)
Dec 12, 2014 81.68 82.33 81.39 81.42 5,694,126 -0.47(-0.57%)
Dec 11, 2014 81.75 82.59 81.52 81.89 4,829,436 +0.42(+0.52%)
Dec 10, 2014 81.56 82.34 80.94 81.47 6,053,217 +0.02(+0.03%)
Dec 09, 2014 80.88 81.49 80.40 81.45 3,996,824 -0.13(-0.16%)
Dec 08, 2014 82.24 82.24 81.43 81.58 4,169,633 -0.57(-0.69%)
Dec 05, 2014 81.89 82.33 81.70 82.15 2,583,904 +0.41(+0.50%)
Dec 04, 2014 82.00 82.00 81.20 81.74 3,250,492 -0.35(-0.42%)
Dec 03, 2014 82.00 82.33 81.65 82.09 4,634,819 +0.36(+0.44%)
Dec 02, 2014 81.67 82.28 81.45 81.73 4,530,961 +0.46(+0.56%)
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.