United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 69.78 69.90 69.42 69.63 3,353,032 +0.03(+0.04%)
Mar 28, 2014 69.47 69.92 69.42 69.60 2,709,122 +0.21(+0.30%)
Mar 27, 2014 69.25 69.42 68.84 69.39 3,980,351 +0.21(+0.31%)
Mar 26, 2014 70.07 70.25 69.16 69.18 4,533,374 -0.64(-0.92%)
Mar 25, 2014 69.79 70.08 69.59 69.82 3,228,239 +0.22(+0.32%)
Mar 24, 2014 69.41 69.69 68.88 69.60 4,894,759 +0.34(+0.50%)
Mar 21, 2014 69.87 70.11 69.10 69.26 6,018,742 -0.04(-0.05%)
Mar 20, 2014 69.21 69.32 68.81 69.29 2,715,459 -0.03(-0.04%)
Mar 19, 2014 69.75 70.07 68.92 69.32 3,511,797 -0.33(-0.47%)
Mar 18, 2014 69.25 69.94 69.25 69.65 2,818,341 +0.30(+0.43%)
Mar 17, 2014 69.22 69.61 69.18 69.35 2,978,589 +0.51(+0.75%)
Mar 14, 2014 69.42 69.52 68.70 68.84 5,775,121 -0.59(-0.85%)
Mar 13, 2014 70.66 70.74 69.06 69.43 6,670,181 -1.02(-1.44%)
Mar 12, 2014 70.07 70.50 69.71 70.45 3,671,542 +0.15(+0.21%)
Mar 11, 2014 70.79 70.84 70.16 70.30 3,612,968 -0.31(-0.44%)
Mar 10, 2014 70.22 70.61 70.07 70.60 3,605,421 +0.37(+0.53%)
Mar 07, 2014 70.26 70.65 70.07 70.23 3,833,848 +0.26(+0.37%)
Mar 06, 2014 69.62 70.07 69.47 69.97 4,515,956 +0.56(+0.80%)
Mar 05, 2014 69.36 69.63 69.22 69.42 3,394,720 +0.07(+0.10%)
Mar 04, 2014 68.97 69.50 68.95 69.34 4,629,200 +0.86(+1.25%)
Mar 03, 2014 68.11 68.50 67.79 68.49 4,214,414 +0.01(+0.01%)
Feb 28, 2014 68.23 68.89 67.96 68.48 5,731,338 +0.16(+0.23%)
Feb 27, 2014 67.98 68.39 67.86 68.32 3,750,238 +0.25(+0.37%)
Feb 26, 2014 68.29 68.54 67.86 68.07 4,077,622 -0.18(-0.26%)
Feb 25, 2014 68.64 68.78 68.11 68.25 4,603,012 -0.36(-0.52%)
Feb 24, 2014 68.84 69.33 68.59 68.61 3,863,516 -0.11(-0.17%)
Feb 21, 2014 68.61 69.16 68.49 68.72 4,786,716 +0.31(+0.46%)
Feb 20, 2014 67.82 68.82 67.30 68.41 6,862,468 +0.83(+1.23%)
Feb 19, 2014 68.18 68.42 67.47 67.58 6,260,830 -0.93(-1.36%)
Feb 18, 2014 68.98 69.52 68.29 68.51 4,278,128 -0.53(-0.77%)
Feb 14, 2014 68.48 69.04 69.04 69.04 4,653,883 +0.48(+0.70%)
Feb 13, 2014 67.94 68.69 67.76 68.56 3,347,025 +0.38(+0.55%)
Feb 12, 2014 68.27 68.70 68.07 68.18 3,480,721 -0.09(-0.14%)
Feb 11, 2014 67.25 68.49 67.25 68.27 4,597,942 +1.02(+1.51%)
Feb 10, 2014 67.63 67.78 67.07 67.26 5,963,068 -0.45(-0.67%)
Feb 07, 2014 67.66 67.88 67.15 67.71 4,082,782 +0.45(+0.66%)
Feb 06, 2014 66.85 67.40 66.75 67.27 5,832,568 +0.70(+1.05%)
Feb 05, 2014 66.63 66.97 66.39 66.57 6,466,366 -0.09(-0.14%)
Feb 04, 2014 66.84 66.90 66.17 66.66 4,981,040 +0.19(+0.29%)
Feb 03, 2014 67.52 68.10 66.40 66.47 7,673,943 -1.14(-1.69%)
Jan 31, 2014 67.07 68.14 66.76 67.61 5,750,430 -0.39(-0.57%)
Jan 30, 2014 68.67 68.87 67.91 68.00 5,647,651 +0.32(+0.47%)
Jan 29, 2014 67.82 68.16 67.42 67.69 6,414,638 -0.34(-0.50%)
Jan 28, 2014 67.67 68.03 67.57 68.03 5,466,426 +0.45(+0.67%)
Jan 27, 2014 68.26 68.60 67.46 67.57 7,004,902 -0.82(-1.20%)
Jan 24, 2014 69.28 69.36 68.36 68.40 7,401,255 -1.14(-1.64%)
Jan 23, 2014 69.86 69.96 69.30 69.54 5,992,984 -0.75(-1.06%)
Jan 22, 2014 70.48 70.55 69.94 70.28 4,554,999 +0.30(+0.43%)
Jan 21, 2014 71.33 71.42 69.33 69.99 8,144,807 -0.95(-1.34%)
Jan 17, 2014 69.23 70.94 70.94 70.94 14,275,168 -0.41(-0.58%)
Jan 16, 2014 71.55 71.76 71.07 71.35 3,667,348 -0.40(-0.55%)
Jan 15, 2014 71.66 71.77 71.50 71.75 2,855,946 +0.09(+0.12%)
Jan 14, 2014 71.26 71.70 70.74 71.66 5,098,828 +0.50(+0.70%)
Jan 13, 2014 72.17 72.80 71.02 71.16 4,942,387 -1.63(-2.23%)
Jan 10, 2014 72.61 72.88 71.95 72.79 4,929,267 +0.28(+0.39%)
Jan 09, 2014 72.61 72.80 72.09 72.51 3,312,570 +0.09(+0.12%)
Jan 08, 2014 72.51 72.62 72.00 72.42 4,261,431 -0.06(-0.08%)
Jan 07, 2014 72.31 73.05 72.28 72.48 4,768,435 +0.23(+0.32%)
Jan 06, 2014 73.51 73.61 71.87 72.24 5,464,939 -0.95(-1.30%)
Jan 03, 2014 73.47 73.80 73.17 73.19 5,238,735 -0.16(-0.22%)
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.