Skip to main content

United Parcel Service (NY: UPS )

148.74 +1.41 (+0.96%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 74.03 74.27 73.79 73.80 1,778,097 -0.12(-0.16%)
Nov 27, 2013 73.74 74.11 73.54 73.91 2,607,713 +0.18(+0.24%)
Nov 26, 2013 73.03 73.77 73.03 73.73 5,537,713 +0.77(+1.06%)
Nov 25, 2013 73.67 73.69 72.93 72.96 3,078,532 -0.55(-0.75%)
Nov 22, 2013 73.12 73.52 72.70 73.51 2,794,501 +0.61(+0.84%)
Nov 21, 2013 72.34 73.00 72.22 72.90 3,138,986 +0.72(+1.00%)
Nov 20, 2013 72.69 72.76 72.16 72.17 2,952,752 -0.43(-0.59%)
Nov 19, 2013 72.93 73.06 72.44 72.60 3,333,745 -0.40(-0.55%)
Nov 18, 2013 72.95 73.34 72.78 73.00 3,391,374 +0.25(+0.34%)
Nov 15, 2013 72.87 73.07 72.33 72.76 5,665,312 -0.02(-0.03%)
Nov 14, 2013 72.64 73.20 72.28 72.78 8,438,742 +0.40(+0.55%)
Nov 13, 2013 71.09 72.40 71.03 72.38 5,391,534 +0.87(+1.22%)
Nov 12, 2013 70.88 71.70 70.75 71.51 4,913,057 +0.39(+0.54%)
Nov 11, 2013 71.29 71.50 70.99 71.12 5,883,176 -0.24(-0.34%)
Nov 08, 2013 70.55 71.55 70.54 71.37 5,424,511 +0.74(+1.04%)
Nov 07, 2013 71.29 71.59 70.59 70.63 4,102,154 -0.37(-0.51%)
Nov 06, 2013 71.86 72.06 70.76 70.99 5,707,040 -0.86(-1.20%)
Nov 05, 2013 71.18 72.12 70.93 71.85 5,454,433 +0.30(+0.42%)
Nov 04, 2013 70.76 71.57 70.66 71.55 4,201,102 +1.19(+1.69%)
Nov 01, 2013 70.41 70.79 70.03 70.36 4,110,303 -0.01(-0.02%)
Oct 31, 2013 70.10 70.91 69.73 70.38 5,878,690 -0.03(-0.04%)
Oct 30, 2013 70.36 70.77 70.21 70.41 5,548,933 -0.02(-0.03%)
Oct 29, 2013 70.08 70.50 69.24 70.43 8,825,939 +0.39(+0.55%)
Oct 28, 2013 68.38 70.76 68.38 70.04 8,251,579 +1.55(+2.26%)
Oct 25, 2013 69.25 69.49 67.45 68.49 7,263,534 +0.80(+1.19%)
Oct 24, 2013 67.47 68.34 67.47 67.69 6,695,159 +0.39(+0.57%)
Oct 23, 2013 67.00 67.36 66.78 67.30 3,704,343 +0.13(+0.19%)
Oct 22, 2013 67.31 67.94 67.09 67.18 4,184,417 -0.01(-0.01%)
Oct 21, 2013 66.70 67.30 66.57 67.18 5,274,811 +0.56(+0.84%)
Oct 18, 2013 66.13 66.63 65.86 66.62 4,423,675 +0.77(+1.17%)
Oct 17, 2013 65.34 65.91 65.21 65.85 2,728,911 +0.42(+0.65%)
Oct 16, 2013 64.88 65.53 64.83 65.43 3,639,775 +0.75(+1.16%)
Oct 15, 2013 64.75 65.59 64.60 64.67 4,388,964 -0.06(-0.09%)
Oct 14, 2013 64.72 64.96 64.58 64.73 3,187,069 -0.29(-0.45%)
Oct 11, 2013 64.62 65.05 64.62 65.03 2,548,645 +0.35(+0.54%)
Oct 10, 2013 64.03 64.70 63.69 64.67 3,546,815 +1.13(+1.78%)
Oct 09, 2013 63.89 63.94 63.36 63.54 3,425,850 -0.16(-0.26%)
Oct 08, 2013 64.39 64.59 63.69 63.71 2,988,076 -0.79(-1.22%)
Oct 07, 2013 64.62 64.86 64.14 64.50 2,373,638 -0.69(-1.07%)
Oct 04, 2013 64.59 65.25 64.22 65.19 3,146,142 +0.64(+1.00%)
Oct 03, 2013 65.26 65.30 64.33 64.55 4,422,169 -0.85(-1.29%)
Oct 02, 2013 65.38 65.51 65.06 65.39 3,558,430 -0.37(-0.57%)
Oct 01, 2013 65.50 65.80 65.46 65.76 2,513,920 +0.31(+0.47%)
Sep 30, 2013 64.97 65.81 64.80 65.46 3,401,317 +0.09(+0.13%)
Sep 27, 2013 65.55 65.70 65.01 65.37 3,336,854 -0.39(-0.60%)
Sep 26, 2013 65.32 65.76 65.24 65.76 3,816,824 +0.57(+0.88%)
Sep 25, 2013 65.33 65.50 64.95 65.19 3,551,219 -0.19(-0.28%)
Sep 24, 2013 65.33 65.90 65.22 65.38 4,019,470 -0.02(-0.03%)
Sep 23, 2013 65.56 65.61 64.73 65.40 4,458,235 -0.19(-0.28%)
Sep 20, 2013 65.71 65.99 65.50 65.58 7,427,660 -0.11(-0.16%)
Sep 19, 2013 65.16 65.94 65.05 65.69 4,384,312 +0.52(+0.80%)
Sep 18, 2013 64.47 65.26 64.30 65.17 5,608,242 +0.77(+1.20%)
Sep 17, 2013 64.20 64.62 63.94 64.40 3,288,432 +0.21(+0.33%)
Sep 16, 2013 64.40 64.77 64.13 64.18 4,873,415 +0.67(+1.05%)
Sep 13, 2013 63.59 63.75 63.36 63.51 2,168,009 +0.05(+0.08%)
Sep 12, 2013 63.66 63.95 63.40 63.46 3,054,109 -0.11(-0.18%)
Sep 11, 2013 63.11 63.69 62.99 63.58 3,858,132 +0.49(+0.77%)
Sep 10, 2013 62.74 63.18 62.65 63.09 3,930,743 +0.67(+1.08%)
Sep 09, 2013 62.27 62.52 62.21 62.42 2,885,604 +0.27(+0.43%)
Sep 06, 2013 62.37 62.60 61.65 62.15 2,598,426 -0.04(-0.06%)
Sep 05, 2013 62.00 62.51 61.93 62.19 1,995,414 +0.19(+0.30%)
Sep 04, 2013 61.66 62.33 61.52 62.00 3,047,635 +0.42(+0.69%)
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.