United Parcel Service (NY: UPS )

197.77 USD -0.28 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 104.00 104.15 103.72 103.88 2,627,682 -0.18(-0.17%)
May 29, 2014 103.93 104.18 103.43 104.06 1,888,194 +0.65(+0.63%)
May 28, 2014 103.47 103.77 103.24 103.41 1,866,196 +0.24(+0.23%)
May 27, 2014 102.96 103.48 102.93 103.17 1,982,538 +0.44(+0.43%)
May 23, 2014 101.64 102.73 102.73 102.73 1,867,600 +1.07(+1.05%)
May 22, 2014 101.63 101.78 101.33 101.66 1,502,884 -0.08(-0.08%)
May 21, 2014 100.69 101.77 100.69 101.74 2,017,513 +1.21(+1.20%)
May 20, 2014 101.33 101.58 100.21 100.53 2,089,974 -0.86(-0.85%)
May 19, 2014 101.06 101.61 101.05 101.39 1,455,483 +0.06(+0.06%)
May 16, 2014 100.62 101.40 100.48 101.33 2,278,147 +0.87(+0.87%)
May 15, 2014 101.34 101.60 100.20 100.46 4,405,822 -1.58(-1.55%)
May 14, 2014 102.39 102.39 101.43 102.04 3,410,543 -0.47(-0.46%)
May 13, 2014 101.75 102.72 101.66 102.51 3,687,520 +1.00(+0.99%)
May 12, 2014 100.00 101.51 99.94 101.51 2,860,659 +1.75(+1.75%)
May 09, 2014 99.07 99.99 98.87 99.76 2,340,461 +0.77(+0.78%)
May 08, 2014 98.80 99.45 98.65 98.99 2,246,382 +0.16(+0.16%)
May 07, 2014 97.81 98.88 97.60 98.83 1,922,915 +1.45(+1.49%)
May 06, 2014 97.70 97.93 97.34 97.38 1,806,424 -0.57(-0.58%)
May 05, 2014 98.27 98.29 97.60 97.95 2,158,148 -0.61(-0.62%)
May 02, 2014 98.08 99.18 98.02 98.56 2,280,535 +0.45(+0.46%)
May 01, 2014 98.50 98.60 97.85 98.11 2,383,556 -0.39(-0.40%)
Apr 30, 2014 98.17 98.80 97.92 98.50 2,546,489 +0.49(+0.50%)
Apr 29, 2014 98.32 98.71 97.94 98.01 2,803,090 -0.25(-0.25%)
Apr 28, 2014 97.80 98.47 97.44 98.26 3,387,334 +0.86(+0.88%)
Apr 25, 2014 98.34 98.74 97.20 97.40 2,708,917 -1.24(-1.26%)
Apr 24, 2014 99.10 99.79 98.50 98.64 3,568,395 -0.60(-0.60%)
Apr 23, 2014 98.99 99.85 98.78 99.24 3,132,692 +0.24(+0.24%)
Apr 22, 2014 99.15 99.39 98.80 99.00 2,140,815 +0.10(+0.10%)
Apr 21, 2014 98.24 98.98 97.92 98.90 2,660,391 +0.90(+0.92%)
Apr 17, 2014 97.05 98.00 98.00 98.00 3,261,200 +0.65(+0.67%)
Apr 16, 2014 96.40 97.37 95.90 97.35 3,636,541 +1.57(+1.64%)
Apr 15, 2014 96.40 96.58 95.45 95.78 6,511,152 -0.31(-0.32%)
Apr 14, 2014 96.85 97.09 95.74 96.09 3,179,148 -0.18(-0.19%)
Apr 11, 2014 96.42 96.84 96.25 96.27 2,899,402 -0.36(-0.37%)
Apr 10, 2014 97.95 98.13 96.43 96.63 3,962,804 -1.22(-1.25%)
Apr 09, 2014 97.51 98.11 97.16 97.85 2,983,663 +0.43(+0.44%)
Apr 08, 2014 97.11 97.81 96.82 97.42 3,315,379 +0.06(+0.06%)
Apr 07, 2014 98.35 98.43 97.34 97.36 2,897,750 -0.74(-0.75%)
Apr 04, 2014 98.89 99.41 97.74 98.10 2,958,438 -0.42(-0.43%)
Apr 03, 2014 98.07 98.82 97.98 98.52 2,182,528 +0.55(+0.56%)
Apr 02, 2014 97.46 98.25 97.40 97.97 3,117,410 +0.63(+0.65%)
Apr 01, 2014 97.74 97.80 97.09 97.34 2,518,231 -0.04(-0.04%)
Mar 31, 2014 97.59 97.76 97.08 97.38 2,397,561 +0.04(+0.04%)
Mar 28, 2014 97.15 97.78 97.08 97.34 1,937,138 +0.29(+0.30%)
Mar 27, 2014 96.85 97.09 96.27 97.05 2,846,121 +0.30(+0.31%)
Mar 26, 2014 98.00 98.24 96.72 96.75 3,241,556 -0.90(-0.92%)
Mar 25, 2014 97.60 98.01 97.32 97.65 2,308,329 +0.31(+0.32%)
Mar 24, 2014 97.07 97.46 96.33 97.34 3,499,961 +0.48(+0.50%)
Mar 21, 2014 97.72 98.05 96.64 96.86 4,303,657 -0.05(-0.05%)
Mar 20, 2014 96.79 96.95 96.22 96.91 1,941,669 -0.04(-0.04%)
Mar 19, 2014 97.54 97.99 96.38 96.95 2,511,085 -0.46(-0.47%)
Mar 18, 2014 96.85 97.82 96.85 97.41 2,015,234 +0.42(+0.43%)
Mar 17, 2014 96.80 97.35 96.75 96.99 2,129,818 +0.72(+0.75%)
Mar 14, 2014 97.08 97.22 96.08 96.27 4,129,458 -0.83(-0.85%)
Mar 13, 2014 98.82 98.93 96.58 97.10 4,769,464 -1.42(-1.44%)
Mar 12, 2014 98.00 98.59 97.49 98.52 2,625,309 +0.21(+0.21%)
Mar 11, 2014 99.00 99.07 98.12 98.31 2,583,426 -0.43(-0.44%)
Mar 10, 2014 98.20 98.75 98.00 98.74 2,578,030 +0.52(+0.53%)
Mar 07, 2014 98.26 98.80 98.00 98.22 2,741,365 +0.36(+0.37%)
Mar 06, 2014 97.37 97.99 97.16 97.86 3,229,101 +0.78(+0.80%)
Mar 05, 2014 97.00 97.38 96.80 97.08 2,427,370 +0.10(+0.10%)
Mar 04, 2014 96.45 97.20 96.43 96.98 3,310,075 +1.20(+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.