Skip to main content

United Parcel Service (NY: UPS )

132.56 +1.91 (+1.46%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 71.31 71.62 71.09 71.20 3,700,467 -0.24(-0.34%)
Mar 30, 2015 71.31 71.78 71.22 71.45 3,387,186 +0.50(+0.70%)
Mar 27, 2015 71.06 71.16 70.75 70.95 3,412,926 -0.04(-0.05%)
Mar 26, 2015 71.37 71.37 70.81 70.98 4,463,732 -0.60(-0.84%)
Mar 25, 2015 72.97 73.07 71.53 71.59 4,742,668 -1.32(-1.81%)
Mar 24, 2015 73.26 73.51 72.79 72.91 3,616,012 -0.46(-0.62%)
Mar 23, 2015 73.58 73.80 73.36 73.36 3,636,815 -0.27(-0.37%)
Mar 20, 2015 73.66 73.95 73.42 73.64 5,632,794 +0.25(+0.34%)
Mar 19, 2015 73.52 73.89 73.36 73.39 2,897,696 -0.26(-0.35%)
Mar 18, 2015 72.65 73.87 72.28 73.64 4,106,027 +0.48(+0.66%)
Mar 17, 2015 73.28 73.60 73.13 73.16 2,705,626 -0.48(-0.66%)
Mar 16, 2015 72.50 73.75 72.43 73.64 3,695,186 +1.27(+1.76%)
Mar 13, 2015 73.06 73.25 71.87 72.37 4,696,315 -0.84(-1.14%)
Mar 12, 2015 72.91 73.27 72.77 73.21 2,657,090 +0.70(+0.96%)
Mar 11, 2015 73.09 73.40 72.50 72.51 4,192,221 -0.55(-0.75%)
Mar 10, 2015 73.45 73.76 73.06 73.06 4,872,983 -0.79(-1.07%)
Mar 09, 2015 74.02 74.52 73.82 73.86 4,903,937 -0.05(-0.07%)
Mar 06, 2015 73.73 74.35 73.58 73.91 4,095,844 -0.07(-0.10%)
Mar 05, 2015 73.94 74.15 73.69 73.98 3,525,234 +0.22(+0.30%)
Mar 04, 2015 74.19 74.55 73.67 73.76 6,137,197 -0.79(-1.06%)
Mar 03, 2015 74.47 74.85 74.33 74.55 3,767,800 -0.32(-0.42%)
Mar 02, 2015 74.72 75.19 74.54 74.87 3,152,569 +0.15(+0.20%)
Feb 27, 2015 74.78 75.24 74.70 74.72 2,901,111 -0.10(-0.13%)
Feb 26, 2015 74.69 75.05 74.55 74.82 2,894,651 -0.07(-0.10%)
Feb 25, 2015 75.25 75.35 74.74 74.89 3,015,441 -0.26(-0.35%)
Feb 24, 2015 74.74 75.23 74.66 75.16 3,697,487 +0.40(+0.54%)
Feb 23, 2015 74.99 74.99 74.52 74.75 2,352,735 -0.14(-0.19%)
Feb 20, 2015 74.55 74.96 74.15 74.89 4,645,426 +0.19(+0.26%)
Feb 19, 2015 74.96 75.26 74.66 74.70 3,315,386 -0.14(-0.19%)
Feb 18, 2015 74.76 74.97 74.42 74.84 3,218,708 +0.08(+0.11%)
Feb 17, 2015 74.31 74.99 74.14 74.76 5,229,385 +0.52(+0.71%)
Feb 13, 2015 73.78 74.23 74.23 74.23 2,887,727 +0.28(+0.37%)
Feb 12, 2015 73.56 74.15 73.34 73.96 4,088,303 +0.36(+0.50%)
Feb 11, 2015 73.73 74.22 73.31 73.59 3,876,229 -0.12(-0.17%)
Feb 10, 2015 73.54 73.88 73.04 73.72 3,768,109 +0.45(+0.62%)
Feb 09, 2015 73.16 73.64 72.83 73.26 3,599,260 -0.15(-0.21%)
Feb 06, 2015 73.75 74.07 73.16 73.42 4,066,080 -0.58(-0.78%)
Feb 05, 2015 73.65 74.56 73.44 73.99 5,521,170 +0.68(+0.93%)
Feb 04, 2015 72.98 73.85 72.81 73.32 5,866,757 -0.03(-0.04%)
Feb 03, 2015 73.58 74.13 72.38 73.34 7,651,268 +0.32(+0.44%)
Feb 02, 2015 72.20 73.12 71.72 73.02 5,224,326 +0.94(+1.31%)
Jan 30, 2015 72.59 73.04 72.06 72.08 8,112,325 -1.15(-1.57%)
Jan 29, 2015 72.39 73.44 71.68 73.24 6,372,475 +0.82(+1.13%)
Jan 28, 2015 73.78 74.32 72.35 72.42 7,515,597 -1.13(-1.54%)
Jan 27, 2015 73.34 74.34 73.34 73.55 6,534,775 -1.09(-1.47%)
Jan 26, 2015 74.17 74.75 72.64 74.64 14,950,240 -0.42(-0.56%)
Jan 23, 2015 75.63 76.56 74.90 75.07 26,430,192 -8.26(-9.91%)
Jan 22, 2015 82.02 83.43 81.61 83.32 4,124,656 +1.87(+2.30%)
Jan 21, 2015 81.04 81.92 80.80 81.45 2,940,559 +0.27(+0.33%)
Jan 20, 2015 80.86 81.40 80.11 81.18 5,655,832 +0.74(+0.92%)
Jan 16, 2015 79.71 80.47 79.10 80.44 6,163,810 +0.74(+0.92%)
Jan 15, 2015 79.76 80.48 79.52 79.70 3,904,127 -0.06(-0.07%)
Jan 14, 2015 79.51 79.99 79.08 79.76 4,087,454 -0.54(-0.67%)
Jan 13, 2015 80.58 81.59 79.81 80.30 4,437,585 +0.34(+0.43%)
Jan 12, 2015 80.16 80.66 79.57 79.96 3,013,985 +0.03(+0.04%)
Jan 09, 2015 80.54 80.70 79.58 79.93 2,824,892 -0.59(-0.73%)
Jan 08, 2015 79.70 80.68 79.70 80.52 3,947,727 +1.42(+1.80%)
Jan 07, 2015 78.95 79.33 78.46 79.10 2,673,075 +0.73(+0.93%)
Jan 06, 2015 78.88 79.40 77.68 78.37 5,230,373 -0.52(-0.66%)
Jan 05, 2015 80.22 80.22 78.74 78.89 4,829,503 -1.61(-2.00%)
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.