Skip to main content

United Parcel Service (NY: UPS )

148.33 +1.00 (+0.68%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 73.68 74.13 73.14 73.16 7,992,649 -1.17(-1.57%)
Jan 29, 2015 73.47 74.54 72.76 74.33 6,278,466 +0.83(+1.13%)
Jan 28, 2015 74.88 75.44 73.43 73.50 7,404,724 -1.15(-1.54%)
Jan 27, 2015 74.44 75.46 74.44 74.65 6,438,371 -1.11(-1.47%)
Jan 26, 2015 75.28 75.87 73.73 75.76 14,729,689 -0.43(-0.56%)
Jan 23, 2015 76.76 77.71 76.02 76.19 26,040,286 -8.38(-9.91%)
Jan 22, 2015 83.24 84.68 82.83 84.57 4,063,808 +1.90(+2.30%)
Jan 21, 2015 82.25 83.14 82.01 82.67 2,897,179 +0.27(+0.33%)
Jan 20, 2015 82.07 82.62 81.31 82.39 5,572,395 +0.75(+0.92%)
Jan 16, 2015 80.91 81.68 80.28 81.65 6,072,879 +0.75(+0.92%)
Jan 15, 2015 80.96 81.69 80.71 80.90 3,846,532 -0.06(-0.07%)
Jan 14, 2015 80.70 81.19 80.27 80.96 4,027,155 -0.55(-0.67%)
Jan 13, 2015 81.79 82.81 81.00 81.50 4,372,120 +0.35(+0.43%)
Jan 12, 2015 81.36 81.87 80.76 81.16 2,969,522 +0.03(+0.04%)
Jan 09, 2015 81.74 81.90 80.77 81.13 2,783,218 -0.60(-0.73%)
Jan 08, 2015 80.90 81.89 80.90 81.73 3,889,489 +1.44(+1.80%)
Jan 07, 2015 80.14 80.51 79.64 80.28 2,633,641 +0.74(+0.93%)
Jan 06, 2015 80.07 80.59 78.85 79.54 5,153,213 -0.53(-0.66%)
Jan 05, 2015 81.42 81.42 79.91 80.07 4,758,257 -1.64(-2.00%)
Jan 02, 2015 82.36 82.64 80.98 81.70 3,604,362 -0.58(-0.71%)
Dec 31, 2014 83.24 82.29 82.29 82.29 1,882,971 -0.72(-0.86%)
Dec 30, 2014 83.13 83.58 82.71 83.01 3,169,432 -0.23(-0.28%)
Dec 29, 2014 82.74 83.39 82.52 83.24 2,380,041 +0.38(+0.46%)
Dec 26, 2014 83.23 83.33 82.76 82.85 1,742,302 -0.36(-0.43%)
Dec 24, 2014 83.51 83.21 83.21 83.21 1,733,690 -0.03(-0.04%)
Dec 23, 2014 82.97 83.72 82.97 83.24 3,603,512 +0.33(+0.40%)
Dec 22, 2014 82.44 82.90 82.17 82.90 3,184,388 +0.77(+0.94%)
Dec 19, 2014 82.02 82.90 81.70 82.13 7,539,866 +0.02(+0.03%)
Dec 18, 2014 81.22 82.24 80.91 82.11 5,081,813 +1.76(+2.19%)
Dec 17, 2014 80.55 80.68 78.81 80.35 8,784,141 -0.95(-1.17%)
Dec 16, 2014 81.62 82.46 81.30 81.30 6,599,648 -0.68(-0.83%)
Dec 15, 2014 81.55 82.53 81.47 81.98 5,780,431 +0.56(+0.68%)
Dec 12, 2014 81.68 82.33 81.39 81.42 5,694,126 -0.47(-0.57%)
Dec 11, 2014 81.75 82.59 81.52 81.89 4,829,436 +0.42(+0.52%)
Dec 10, 2014 81.56 82.34 80.94 81.47 6,053,217 +0.02(+0.03%)
Dec 09, 2014 80.88 81.49 80.40 81.45 3,996,824 -0.13(-0.16%)
Dec 08, 2014 82.24 82.24 81.43 81.58 4,169,633 -0.57(-0.69%)
Dec 05, 2014 81.89 82.33 81.70 82.15 2,583,904 +0.41(+0.50%)
Dec 04, 2014 82.00 82.00 81.20 81.74 3,250,492 -0.35(-0.42%)
Dec 03, 2014 82.00 82.33 81.65 82.09 4,634,819 +0.36(+0.44%)
Dec 02, 2014 81.67 82.28 81.45 81.73 4,530,961 +0.46(+0.56%)
Dec 01, 2014 81.65 82.40 80.73 81.27 6,510,126 -0.10(-0.12%)
Nov 28, 2014 80.83 82.23 80.54 81.36 5,388,699 +2.18(+2.75%)
Nov 26, 2014 79.30 79.19 79.19 79.19 2,409,981 -0.10(-0.13%)
Nov 25, 2014 79.37 79.71 79.17 79.29 3,696,116 -0.10(-0.13%)
Nov 24, 2014 79.68 79.93 79.38 79.40 3,632,725 -0.07(-0.08%)
Nov 21, 2014 79.65 80.35 79.33 79.46 5,143,248 +0.47(+0.60%)
Nov 20, 2014 77.97 79.45 77.84 78.99 9,443,325 +0.79(+1.01%)
Nov 19, 2014 78.34 78.60 78.00 78.20 4,892,413 -0.29(-0.37%)
Nov 18, 2014 79.07 79.14 78.44 78.48 4,540,173 -0.33(-0.41%)
Nov 17, 2014 79.02 79.19 78.64 78.81 3,942,587 -0.27(-0.34%)
Nov 14, 2014 79.89 79.93 78.82 79.08 6,047,022 -0.71(-0.89%)
Nov 13, 2014 80.39 80.57 78.60 79.79 7,998,260 -0.12(-0.15%)
Nov 12, 2014 79.77 79.99 79.27 79.91 4,851,235 -0.10(-0.13%)
Nov 11, 2014 80.36 80.48 79.73 80.01 3,734,014 -0.21(-0.27%)
Nov 10, 2014 79.69 80.41 79.40 80.22 4,942,109 +0.53(+0.66%)
Nov 07, 2014 79.82 79.89 79.28 79.69 4,312,209 +0.03(+0.04%)
Nov 06, 2014 79.29 79.73 78.96 79.66 4,064,924 +0.55(+0.70%)
Nov 05, 2014 79.41 79.50 78.58 79.11 4,246,633 +0.34(+0.43%)
Nov 04, 2014 77.78 79.45 77.77 78.77 6,494,072 +1.06(+1.36%)
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.