Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 70.86 70.54 70.54 70.54 3,227,258 -0.08(-0.11%)
Aug 28, 2014 70.30 70.69 70.26 70.62 2,685,330 +0.04(+0.06%)
Aug 27, 2014 70.59 70.81 70.30 70.58 3,713,242 -0.03(-0.04%)
Aug 26, 2014 70.97 71.01 70.58 70.61 2,832,828 -0.35(-0.49%)
Aug 25, 2014 71.23 71.25 70.83 70.96 2,463,501 +0.09(+0.13%)
Aug 22, 2014 71.25 71.39 70.69 70.86 3,545,416 -0.46(-0.65%)
Aug 21, 2014 71.65 71.87 71.25 71.33 3,327,076 -0.28(-0.39%)
Aug 20, 2014 71.13 71.81 71.13 71.61 3,628,269 +0.38(+0.54%)
Aug 19, 2014 71.04 71.44 70.88 71.23 3,642,586 +0.47(+0.67%)
Aug 18, 2014 70.52 70.87 70.43 70.75 4,019,341 +0.56(+0.80%)
Aug 15, 2014 70.13 70.33 69.62 70.20 6,724,661 +0.57(+0.81%)
Aug 14, 2014 69.78 69.81 69.38 69.63 3,140,744 +0.09(+0.13%)
Aug 13, 2014 69.49 69.80 69.39 69.54 4,071,305 +0.15(+0.22%)
Aug 12, 2014 69.15 69.63 69.09 69.39 3,274,427 +0.24(+0.35%)
Aug 11, 2014 69.39 69.51 69.09 69.15 4,128,061 +0.09(+0.14%)
Aug 08, 2014 68.63 69.09 68.28 69.05 4,794,277 +0.64(+0.94%)
Aug 07, 2014 68.96 69.39 68.32 68.41 5,250,361 -0.49(-0.71%)
Aug 06, 2014 69.03 69.10 68.54 68.90 5,609,211 -0.56(-0.81%)
Aug 05, 2014 69.72 70.18 69.19 69.46 4,130,790 -0.48(-0.69%)
Aug 04, 2014 70.00 70.26 69.39 69.95 3,713,852 +0.11(+0.15%)
Aug 01, 2014 69.58 70.10 69.18 69.84 4,648,253 -0.04(-0.06%)
Jul 31, 2014 70.84 71.16 69.83 69.88 5,025,059 -1.63(-2.27%)
Jul 30, 2014 71.44 71.80 70.67 71.51 5,486,609 +0.35(+0.50%)
Jul 29, 2014 71.67 71.80 71.15 71.16 12,377,716 -2.74(-3.70%)
Jul 28, 2014 74.43 74.45 73.42 73.89 3,502,595 -0.66(-0.88%)
Jul 25, 2014 74.68 75.04 74.45 74.55 1,656,954 -0.37(-0.50%)
Jul 24, 2014 75.00 75.26 74.75 74.92 1,770,639 -0.18(-0.24%)
Jul 23, 2014 75.24 75.42 75.05 75.10 1,580,806 -0.10(-0.13%)
Jul 22, 2014 75.05 75.60 75.01 75.20 2,044,553 +0.30(+0.40%)
Jul 21, 2014 74.53 75.19 74.42 74.90 2,454,721 +0.17(+0.23%)
Jul 18, 2014 74.13 74.73 74.02 74.73 2,700,441 +0.84(+1.14%)
Jul 17, 2014 74.84 75.02 73.80 73.88 3,949,176 -1.35(-1.79%)
Jul 16, 2014 75.18 75.64 75.04 75.23 3,206,922 +0.17(+0.22%)
Jul 15, 2014 74.47 75.12 74.30 75.06 3,059,002 +0.60(+0.81%)
Jul 14, 2014 74.06 74.65 74.02 74.46 2,854,949 +0.66(+0.90%)
Jul 11, 2014 73.50 74.06 73.45 73.80 2,166,176 +0.32(+0.43%)
Jul 10, 2014 73.53 73.74 73.37 73.48 2,219,063 -0.64(-0.86%)
Jul 09, 2014 74.34 74.37 73.79 74.12 1,651,550 +0.06(+0.08%)
Jul 08, 2014 74.22 74.22 73.47 74.06 3,194,482 -0.24(-0.33%)
Jul 07, 2014 74.81 74.82 74.10 74.31 2,362,194 -0.46(-0.62%)
Jul 03, 2014 74.65 74.77 74.77 74.77 1,763,344 +0.24(+0.32%)
Jul 02, 2014 73.92 74.54 73.92 74.53 3,021,881 +0.50(+0.68%)
Jul 01, 2014 74.42 74.50 73.88 74.03 2,079,428 +0.14(+0.19%)
Jun 30, 2014 73.82 74.05 73.51 73.89 2,875,090 -0.04(-0.05%)
Jun 27, 2014 73.82 74.06 73.63 73.93 3,293,039 +0.05(+0.07%)
Jun 26, 2014 73.63 73.96 73.15 73.88 2,158,857 +0.17(+0.22%)
Jun 25, 2014 73.19 73.83 73.06 73.71 2,188,832 +0.49(+0.67%)
Jun 24, 2014 73.50 73.98 73.21 73.22 2,340,599 -0.53(-0.71%)
Jun 23, 2014 73.94 74.05 73.16 73.75 2,456,795 -0.03(-0.04%)
Jun 20, 2014 73.72 74.01 73.66 73.78 4,437,407 +0.09(+0.13%)
Jun 19, 2014 73.93 74.11 73.52 73.68 3,000,006 -0.30(-0.41%)
Jun 18, 2014 73.86 74.12 73.20 73.98 6,190,284 +0.85(+1.16%)
Jun 17, 2014 72.70 73.20 72.35 73.14 2,858,980 +0.31(+0.42%)
Jun 16, 2014 72.62 72.93 72.36 72.83 2,665,334 +0.11(+0.15%)
Jun 13, 2014 72.69 73.06 72.55 72.72 2,698,460 +0.10(+0.14%)
Jun 12, 2014 73.73 73.80 72.58 72.62 4,330,289 -1.16(-1.57%)
Jun 11, 2014 73.83 74.16 73.63 73.78 2,925,879 -0.30(-0.40%)
Jun 10, 2014 74.24 74.39 73.85 74.07 3,560,130 -0.49(-0.66%)
Jun 06, 2014 74.67 74.75 74.45 74.56 2,923,166 -0.02(-0.03%)
Jun 05, 2014 74.37 74.60 74.11 74.58 3,494,023 +0.47(+0.63%)
Jun 04, 2014 74.42 74.50 73.85 74.11 3,920,396 -0.33(-0.44%)
Jun 03, 2014 74.79 74.97 74.19 74.45 3,222,069 -0.47(-0.62%)
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.