United Parcel Service (NY: UPS )

191.36 USD -0.45 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 95.42 96.34 95.05 95.77 4,098,151 +0.22(+0.23%)
Feb 27, 2014 95.07 95.64 94.90 95.55 2,681,580 +0.35(+0.37%)
Feb 26, 2014 95.50 95.85 94.91 95.20 2,915,674 -0.25(-0.26%)
Feb 25, 2014 95.99 96.19 95.25 95.45 3,291,350 -0.50(-0.52%)
Feb 24, 2014 96.27 96.96 95.92 95.95 2,762,579 -0.16(-0.17%)
Feb 21, 2014 95.95 96.72 95.79 96.11 3,422,706 +0.44(+0.46%)
Feb 20, 2014 94.85 96.24 94.12 95.67 4,906,957 +0.49(+0.51%)
Feb 19, 2014 96.03 96.37 95.03 95.18 4,445,247 -1.31(-1.36%)
Feb 18, 2014 97.15 97.91 96.18 96.49 3,037,510 -0.75(-0.77%)
Feb 14, 2014 96.45 97.24 97.24 97.24 3,304,300 +0.68(+0.70%)
Feb 13, 2014 95.69 96.74 95.44 96.56 2,376,419 +0.53(+0.55%)
Feb 12, 2014 96.15 96.76 95.87 96.03 2,471,344 -0.13(-0.14%)
Feb 11, 2014 94.71 96.47 94.71 96.16 3,264,581 +1.43(+1.51%)
Feb 10, 2014 95.25 95.46 94.46 94.73 4,233,833 -0.64(-0.67%)
Feb 07, 2014 95.30 95.60 94.57 95.37 2,898,813 +0.63(+0.66%)
Feb 06, 2014 94.15 94.93 94.01 94.74 4,141,177 +0.98(+1.05%)
Feb 05, 2014 93.85 94.32 93.50 93.76 4,591,179 -0.13(-0.14%)
Feb 04, 2014 94.14 94.23 93.19 93.89 3,536,584 +0.27(+0.29%)
Feb 03, 2014 95.10 95.92 93.52 93.62 5,448,570 -1.61(-1.69%)
Jan 31, 2014 94.47 95.97 94.02 95.23 4,082,858 -0.55(-0.57%)
Jan 30, 2014 96.72 97.00 95.65 95.78 4,009,884 +0.45(+0.47%)
Jan 29, 2014 95.52 96.00 94.95 95.33 4,554,452 -0.48(-0.50%)
Jan 28, 2014 95.31 95.81 95.17 95.81 3,881,213 +0.64(+0.67%)
Jan 27, 2014 96.14 96.61 95.01 95.17 4,973,545 -1.16(-1.20%)
Jan 24, 2014 97.58 97.69 96.28 96.33 5,254,959 -1.61(-1.64%)
Jan 23, 2014 98.39 98.54 97.61 97.94 4,255,074 -1.05(-1.06%)
Jan 22, 2014 99.26 99.36 98.50 98.99 3,234,091 +0.42(+0.43%)
Jan 21, 2014 100.46 100.59 97.65 98.57 5,782,888 -1.34(-1.34%)
Jan 17, 2014 97.51 99.91 99.91 99.91 10,135,500 -0.58(-0.58%)
Jan 16, 2014 100.78 101.07 100.10 100.49 2,603,851 -0.56(-0.55%)
Jan 15, 2014 100.93 101.08 100.71 101.05 2,027,748 +0.12(+0.12%)
Jan 14, 2014 100.36 100.99 99.63 100.93 3,620,215 +0.70(+0.70%)
Jan 13, 2014 101.64 102.53 100.03 100.23 3,509,140 -2.29(-2.23%)
Jan 10, 2014 102.27 102.64 101.33 102.52 3,499,825 +0.40(+0.39%)
Jan 09, 2014 102.27 102.54 101.53 102.12 2,351,955 +0.12(+0.12%)
Jan 08, 2014 102.12 102.28 101.41 102.00 3,025,655 -0.08(-0.08%)
Jan 07, 2014 101.84 102.89 101.80 102.08 3,385,633 +0.33(+0.32%)
Jan 06, 2014 103.53 103.67 101.23 101.75 3,880,157 -1.34(-1.30%)
Jan 03, 2014 103.48 103.94 103.05 103.09 3,719,550 -0.23(-0.22%)
Jan 02, 2014 104.63 104.91 102.82 103.32 2,797,288 -1.76(-1.67%)
Dec 31, 2013 104.94 105.08 105.08 105.08 1,778,400 +0.16(+0.15%)
Dec 30, 2013 104.95 105.06 104.59 104.92 1,474,537 +0.20(+0.19%)
Dec 27, 2013 105.00 105.09 104.58 104.72 3,433,523 +0.05(+0.05%)
Dec 26, 2013 104.35 104.90 104.04 104.67 2,108,224 +0.21(+0.20%)
Dec 24, 2013 104.13 104.50 103.92 104.46 904,460 +0.50(+0.48%)
Dec 23, 2013 103.80 104.07 103.45 103.96 2,155,539 +0.63(+0.61%)
Dec 20, 2013 103.11 104.56 103.00 103.33 8,363,666 +0.15(+0.15%)
Dec 19, 2013 102.73 103.24 102.40 103.18 2,508,597 +0.20(+0.19%)
Dec 18, 2013 102.13 103.04 101.24 102.98 4,224,777 +1.00(+0.98%)
Dec 17, 2013 102.28 102.60 101.69 101.98 3,190,602 -0.15(-0.15%)
Dec 16, 2013 101.64 102.40 101.63 102.13 3,116,584 +0.75(+0.74%)
Dec 13, 2013 101.05 101.77 100.65 101.38 2,712,583 +0.43(+0.43%)
Dec 12, 2013 100.76 101.49 100.76 100.95 2,302,985 +0.08(+0.08%)
Dec 11, 2013 101.95 102.08 100.67 100.87 3,010,000 -0.86(-0.85%)
Dec 10, 2013 102.15 102.41 101.55 101.73 2,199,274 -0.61(-0.60%)
Dec 09, 2013 103.04 103.04 101.97 102.34 2,373,409 -0.09(-0.09%)
Dec 06, 2013 102.38 102.92 101.94 102.43 3,726,073 +0.80(+0.79%)
Dec 05, 2013 101.46 102.08 101.46 101.63 2,228,951 -0.09(-0.09%)
Dec 04, 2013 101.87 102.24 100.75 101.72 2,249,329 -0.18(-0.18%)
Dec 03, 2013 102.45 102.53 101.49 101.90 2,598,071 -0.43(-0.42%)
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.