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 (%)
May 29, 2015 73.81 73.82 73.09 73.42 5,719,009 -0.48(-0.65%)
May 28, 2015 74.44 74.68 73.82 73.90 3,678,762 -0.78(-1.04%)
May 27, 2015 74.38 74.83 73.98 74.68 2,795,626 +0.30(+0.40%)
May 26, 2015 75.03 75.05 74.14 74.38 3,196,077 -0.67(-0.90%)
May 22, 2015 75.67 75.05 75.05 75.05 2,973,846 -0.46(-0.61%)
May 21, 2015 75.42 75.81 75.19 75.51 2,918,541 +0.07(+0.09%)
May 20, 2015 75.62 75.84 75.21 75.45 3,551,016 -0.09(-0.12%)
May 19, 2015 75.59 76.10 75.25 75.53 4,322,490 +0.13(+0.17%)
May 18, 2015 75.29 75.65 74.98 75.41 3,742,500 -0.16(-0.22%)
May 15, 2015 75.50 75.90 75.24 75.57 7,227,196 +1.08(+1.45%)
May 14, 2015 73.56 74.97 73.55 74.49 8,062,980 +1.46(+2.00%)
May 13, 2015 73.18 73.55 72.83 73.03 4,363,554 -0.40(-0.54%)
May 12, 2015 73.62 73.72 73.22 73.43 3,319,778 -0.41(-0.56%)
May 11, 2015 73.72 74.09 73.62 73.84 5,555,174 +0.12(+0.17%)
May 08, 2015 73.76 74.44 73.65 73.72 4,035,823 +0.53(+0.72%)
May 07, 2015 72.94 73.62 72.92 73.19 4,290,894 +0.31(+0.42%)
May 06, 2015 73.75 73.94 72.41 72.88 4,633,287 -0.65(-0.89%)
May 05, 2015 74.19 74.44 73.39 73.53 3,873,612 -0.97(-1.30%)
May 04, 2015 74.42 74.89 74.28 74.50 4,075,731 +0.04(+0.05%)
May 01, 2015 74.15 74.49 73.66 74.47 3,874,779 +0.62(+0.85%)
Apr 30, 2015 74.14 74.41 73.51 73.84 5,507,660 -0.53(-0.71%)
Apr 29, 2015 74.49 74.91 74.04 74.37 7,425,641 +0.35(+0.48%)
Apr 28, 2015 72.86 74.75 72.50 74.02 11,276,434 +2.45(+3.43%)
Apr 27, 2015 72.01 72.25 71.43 71.56 5,317,536 -0.49(-0.68%)
Apr 24, 2015 72.34 72.36 71.80 72.06 3,067,281 -0.09(-0.12%)
Apr 23, 2015 71.66 72.42 71.62 72.14 3,295,455 +0.06(+0.08%)
Apr 22, 2015 71.70 72.18 71.34 72.09 3,955,191 +0.39(+0.54%)
Apr 21, 2015 71.71 71.97 71.37 71.70 4,462,197 +0.11(+0.15%)
Apr 20, 2015 70.37 71.99 70.37 71.59 6,836,313 +1.53(+2.18%)
Apr 17, 2015 70.15 70.41 69.69 70.06 5,036,332 -0.56(-0.79%)
Apr 16, 2015 70.73 71.06 70.57 70.62 3,431,853 -0.35(-0.50%)
Apr 15, 2015 71.00 71.19 70.66 70.97 3,682,718 +0.05(+0.07%)
Apr 14, 2015 70.59 71.10 70.37 70.92 4,386,701 +0.29(+0.42%)
Apr 13, 2015 70.87 71.35 70.61 70.62 4,345,735 -0.47(-0.66%)
Apr 10, 2015 71.10 71.34 70.82 71.09 4,320,931 +0.07(+0.09%)
Apr 09, 2015 70.82 71.22 70.45 71.03 4,599,472 +0.02(+0.03%)
Apr 08, 2015 70.99 71.07 70.53 71.01 4,073,384 -0.01(-0.01%)
Apr 07, 2015 71.47 71.91 70.93 71.01 3,428,488 -0.12(-0.17%)
Apr 06, 2015 70.51 71.33 70.38 71.13 3,422,052 +0.27(+0.38%)
Apr 02, 2015 71.25 70.86 70.86 70.86 4,098,741 -0.05(-0.07%)
Apr 01, 2015 70.87 71.26 70.29 70.91 4,621,637 -0.29(-0.41%)
Mar 31, 2015 71.31 71.62 71.09 71.20 3,700,467 -0.24(-0.34%)
Mar 30, 2015 71.31 71.78 71.22 71.45 3,387,186 +0.50(+0.70%)
Mar 27, 2015 71.06 71.16 70.75 70.95 3,412,926 -0.04(-0.05%)
Mar 26, 2015 71.37 71.37 70.81 70.98 4,463,732 -0.60(-0.84%)
Mar 25, 2015 72.97 73.07 71.53 71.59 4,742,668 -1.32(-1.81%)
Mar 24, 2015 73.26 73.51 72.79 72.91 3,616,012 -0.46(-0.62%)
Mar 23, 2015 73.58 73.80 73.36 73.36 3,636,815 -0.27(-0.37%)
Mar 20, 2015 73.66 73.95 73.42 73.64 5,632,794 +0.25(+0.34%)
Mar 19, 2015 73.52 73.89 73.36 73.39 2,897,696 -0.26(-0.35%)
Mar 18, 2015 72.65 73.87 72.28 73.64 4,106,027 +0.48(+0.66%)
Mar 17, 2015 73.28 73.60 73.13 73.16 2,705,626 -0.48(-0.66%)
Mar 16, 2015 72.50 73.75 72.43 73.64 3,695,186 +1.27(+1.76%)
Mar 13, 2015 73.06 73.25 71.87 72.37 4,696,315 -0.84(-1.14%)
Mar 12, 2015 72.91 73.27 72.77 73.21 2,657,090 +0.70(+0.96%)
Mar 11, 2015 73.09 73.40 72.50 72.51 4,192,221 -0.55(-0.75%)
Mar 10, 2015 73.45 73.76 73.06 73.06 4,872,983 -0.79(-1.07%)
Mar 09, 2015 74.02 74.52 73.82 73.86 4,903,937 -0.05(-0.07%)
Mar 06, 2015 73.73 74.35 73.58 73.91 4,095,844 -0.07(-0.10%)
Mar 05, 2015 73.94 74.15 73.69 73.98 3,525,234 +0.22(+0.30%)
Mar 04, 2015 74.19 74.55 73.67 73.76 6,137,197 -0.79(-1.06%)
Mar 03, 2015 74.47 74.85 74.33 74.55 3,767,800 -0.32(-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.