Skip to main content

United Parcel Service (NY: UPS )

148.23 +0.90 (+0.61%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 75.99 76.10 75.79 75.91 3,596,050 -0.13(-0.17%)
May 29, 2014 75.94 76.13 75.58 76.04 2,584,042 +0.47(+0.63%)
May 28, 2014 75.61 75.83 75.44 75.56 2,553,937 +0.18(+0.23%)
May 27, 2014 75.23 75.61 75.21 75.39 2,713,154 +0.32(+0.43%)
May 23, 2014 74.27 75.07 75.07 75.07 2,555,858 +0.78(+1.05%)
May 22, 2014 74.26 74.37 74.04 74.28 2,056,735 -0.06(-0.08%)
May 21, 2014 73.58 74.36 73.58 74.34 2,761,018 +0.88(+1.20%)
May 20, 2014 74.04 74.23 73.22 73.46 2,860,183 -0.63(-0.85%)
May 19, 2014 73.85 74.25 73.84 74.09 1,991,866 +0.04(+0.06%)
May 16, 2014 73.52 74.09 73.42 74.04 3,117,703 +0.64(+0.87%)
May 15, 2014 74.05 74.24 73.22 73.41 6,029,481 -0.66(-0.90%)
May 14, 2014 74.33 74.33 73.63 74.07 4,698,265 -0.34(-0.46%)
May 13, 2014 73.86 74.57 73.80 74.41 5,079,821 +0.73(+0.99%)
May 12, 2014 72.59 73.69 72.55 73.69 3,940,761 +1.27(+1.75%)
May 09, 2014 71.92 72.58 71.77 72.42 3,224,151 +0.56(+0.78%)
May 08, 2014 71.72 72.19 71.61 71.86 3,094,550 +0.12(+0.16%)
May 07, 2014 71.00 71.78 70.85 71.74 2,648,952 +1.05(+1.49%)
May 06, 2014 70.92 71.09 70.66 70.69 2,488,477 -0.41(-0.58%)
May 05, 2014 71.34 71.35 70.85 71.10 2,973,002 -0.44(-0.62%)
May 02, 2014 71.20 72.00 71.15 71.55 3,141,599 +0.33(+0.46%)
May 01, 2014 71.50 71.57 71.03 71.22 3,283,517 -0.28(-0.40%)
Apr 30, 2014 71.26 71.72 71.08 71.50 3,507,969 +0.36(+0.50%)
Apr 29, 2014 71.37 71.66 71.10 71.15 3,861,455 -0.18(-0.25%)
Apr 28, 2014 70.99 71.48 70.73 71.33 4,666,293 +0.62(+0.88%)
Apr 25, 2014 71.39 71.68 70.56 70.70 3,731,725 -0.90(-1.26%)
Apr 24, 2014 71.94 72.44 71.50 71.60 4,915,717 -0.44(-0.60%)
Apr 23, 2014 71.86 72.48 71.71 72.04 4,315,506 +0.17(+0.24%)
Apr 22, 2014 71.97 72.15 71.72 71.87 2,949,124 +0.07(+0.10%)
Apr 21, 2014 71.31 71.85 71.08 71.79 3,664,877 +0.65(+0.92%)
Apr 17, 2014 70.45 71.14 71.14 71.14 4,492,534 +0.47(+0.67%)
Apr 16, 2014 69.98 70.68 69.62 70.67 5,009,593 +1.14(+1.64%)
Apr 15, 2014 69.98 70.11 69.29 69.53 8,969,574 -0.23(-0.32%)
Apr 14, 2014 70.30 70.48 69.50 69.75 4,379,502 -0.13(-0.19%)
Apr 11, 2014 69.99 70.30 69.87 69.88 3,994,132 -0.26(-0.37%)
Apr 10, 2014 71.10 71.23 70.00 70.15 5,459,044 -0.89(-1.25%)
Apr 09, 2014 70.78 71.22 70.53 71.03 4,110,207 +0.31(+0.44%)
Apr 08, 2014 70.49 71.00 70.28 70.72 4,567,170 +0.04(+0.06%)
Apr 07, 2014 71.39 71.45 70.66 70.68 3,991,856 -0.54(-0.75%)
Apr 04, 2014 71.79 72.16 70.95 71.21 4,075,458 -0.30(-0.43%)
Apr 03, 2014 71.19 71.73 71.13 71.52 3,006,587 +0.40(+0.56%)
Apr 02, 2014 70.75 71.32 70.70 71.12 4,294,454 +0.46(+0.65%)
Apr 01, 2014 70.95 70.99 70.48 70.66 3,469,042 -0.03(-0.04%)
Mar 31, 2014 70.84 70.97 70.47 70.69 3,302,810 +0.03(+0.04%)
Mar 28, 2014 70.52 70.98 70.47 70.66 2,668,545 +0.21(+0.30%)
Mar 27, 2014 70.30 70.48 69.88 70.45 3,920,734 +0.22(+0.31%)
Mar 26, 2014 71.14 71.31 70.21 70.23 4,465,473 -0.65(-0.92%)
Mar 25, 2014 70.85 71.15 70.65 70.89 3,179,887 +0.22(+0.32%)
Mar 24, 2014 70.46 70.75 69.93 70.66 4,821,445 +0.35(+0.50%)
Mar 21, 2014 70.94 71.18 70.15 70.31 5,928,593 -0.04(-0.05%)
Mar 20, 2014 70.26 70.38 69.85 70.35 2,674,787 -0.03(-0.04%)
Mar 19, 2014 70.81 71.13 69.96 70.38 3,459,198 -0.33(-0.47%)
Mar 18, 2014 70.30 71.01 70.30 70.71 2,776,128 +0.30(+0.43%)
Mar 17, 2014 70.27 70.66 70.23 70.41 2,933,975 +0.52(+0.75%)
Mar 14, 2014 70.47 70.58 69.75 69.88 5,688,622 -0.60(-0.85%)
Mar 13, 2014 71.73 71.81 70.11 70.49 6,570,275 -1.03(-1.44%)
Mar 12, 2014 71.14 71.57 70.77 71.52 3,616,549 +0.15(+0.21%)
Mar 11, 2014 71.87 71.92 71.23 71.36 3,558,852 -0.31(-0.44%)
Mar 10, 2014 71.28 71.68 71.14 71.68 3,551,419 +0.38(+0.53%)
Mar 07, 2014 71.33 71.72 71.14 71.30 3,776,425 +0.26(+0.37%)
Mar 06, 2014 70.68 71.13 70.53 71.04 4,448,316 +0.57(+0.80%)
Mar 05, 2014 70.41 70.69 70.27 70.47 3,343,874 +0.07(+0.10%)
Mar 04, 2014 70.01 70.56 70.00 70.40 4,559,863 +0.87(+1.25%)
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.