United Parcel Service (NY: UPS )

131.55 +0.90 (+0.69%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 70.56 71.74 70.50 71.26 5,908,875 +0.69(+0.98%)
Sep 29, 2014 70.13 70.60 69.99 70.57 3,506,171 -0.10(-0.14%)
Sep 26, 2014 70.26 70.80 69.98 70.67 3,335,913 +0.69(+0.98%)
Sep 25, 2014 71.02 71.02 69.97 69.98 4,565,732 -1.12(-1.58%)
Sep 24, 2014 70.44 71.20 70.42 71.10 4,035,042 +0.55(+0.78%)
Sep 23, 2014 71.07 71.36 70.50 70.55 5,016,370 -0.59(-0.84%)
Sep 22, 2014 71.89 71.95 71.05 71.15 4,061,983 -0.94(-1.31%)
Sep 19, 2014 72.53 72.78 72.10 72.09 5,381,781 -0.14(-0.19%)
Sep 18, 2014 72.19 72.48 72.12 72.23 3,224,520 +0.17(+0.24%)
Sep 17, 2014 71.60 72.41 71.52 72.05 5,235,728 +1.04(+1.46%)
Sep 16, 2014 71.11 71.34 70.61 71.02 3,848,180 +0.25(+0.35%)
Sep 15, 2014 71.07 71.07 70.43 70.77 3,167,433 -0.31(-0.44%)
Sep 12, 2014 71.12 71.34 70.89 71.08 3,656,740 +0.08(+0.11%)
Sep 11, 2014 70.25 71.26 70.25 71.00 2,881,206 +0.23(+0.33%)
Sep 10, 2014 70.73 70.90 70.50 70.77 2,444,981 -0.07(-0.09%)
Sep 09, 2014 71.24 71.29 70.68 70.84 3,611,636 -0.51(-0.72%)
Sep 08, 2014 71.53 71.73 71.15 71.35 2,978,560 -0.32(-0.45%)
Sep 05, 2014 71.37 71.71 71.11 71.67 2,972,773 +0.28(+0.40%)
Sep 04, 2014 71.02 71.82 71.01 71.39 4,624,960 +0.36(+0.51%)
Sep 03, 2014 71.10 71.39 70.89 71.02 2,713,389 +0.01(+0.02%)
Sep 02, 2014 70.78 71.26 70.68 71.01 4,521,783 +0.45(+0.64%)
Aug 29, 2014 70.87 70.56 70.56 70.56 3,226,519 -0.08(-0.11%)
Aug 28, 2014 70.31 70.71 70.28 70.64 2,684,714 +0.04(+0.06%)
Aug 27, 2014 70.60 70.83 70.31 70.60 3,712,390 -0.03(-0.04%)
Aug 26, 2014 70.99 71.02 70.60 70.63 2,832,179 -0.35(-0.49%)
Aug 25, 2014 71.25 71.26 70.84 70.97 2,462,937 +0.09(+0.13%)
Aug 22, 2014 71.27 71.40 70.71 70.88 3,544,603 -0.46(-0.65%)
Aug 21, 2014 71.67 71.89 71.26 71.34 3,326,313 -0.28(-0.39%)
Aug 20, 2014 71.15 71.83 71.15 71.63 3,627,437 +0.38(+0.54%)
Aug 19, 2014 71.06 71.45 70.90 71.24 3,641,751 +0.47(+0.67%)
Aug 18, 2014 70.54 70.89 70.44 70.77 4,018,419 +0.56(+0.80%)
Aug 15, 2014 70.15 70.34 69.64 70.21 6,723,120 +0.57(+0.81%)
Aug 14, 2014 69.80 69.82 69.39 69.65 3,140,024 +0.09(+0.13%)
Aug 13, 2014 69.51 69.82 69.40 69.56 4,070,372 +0.15(+0.22%)
Aug 12, 2014 69.16 69.65 69.11 69.41 3,273,676 +0.24(+0.35%)
Aug 11, 2014 69.41 69.52 69.11 69.16 4,127,115 +0.09(+0.14%)
Aug 08, 2014 68.65 69.11 68.30 69.07 4,793,178 +0.64(+0.94%)
Aug 07, 2014 68.98 69.40 68.34 68.43 5,249,157 -0.49(-0.71%)
Aug 06, 2014 69.05 69.11 68.56 68.92 5,607,925 -0.56(-0.81%)
Aug 05, 2014 69.73 70.19 69.21 69.48 4,129,843 -0.48(-0.69%)
Aug 04, 2014 70.01 70.27 69.40 69.96 3,713,000 +0.11(+0.15%)
Aug 01, 2014 69.60 70.11 69.20 69.86 4,647,188 -0.04(-0.06%)
Jul 31, 2014 70.86 71.17 69.85 69.90 5,023,907 -1.63(-2.27%)
Jul 30, 2014 71.45 71.82 70.69 71.53 5,485,351 +0.35(+0.50%)
Jul 29, 2014 71.69 71.81 71.17 71.17 12,374,878 -2.74(-3.70%)
Jul 28, 2014 74.45 74.47 73.43 73.91 3,501,792 -0.66(-0.88%)
Jul 25, 2014 74.70 75.05 74.47 74.56 1,656,574 -0.37(-0.50%)
Jul 24, 2014 75.02 75.27 74.77 74.94 1,770,234 -0.18(-0.24%)
Jul 23, 2014 75.25 75.44 75.06 75.12 1,580,444 -0.10(-0.13%)
Jul 22, 2014 75.07 75.62 75.02 75.22 2,044,084 +0.30(+0.40%)
Jul 21, 2014 74.55 75.21 74.44 74.92 2,454,158 +0.17(+0.23%)
Jul 18, 2014 74.15 74.74 74.04 74.74 2,699,822 +0.84(+1.14%)
Jul 17, 2014 74.86 75.04 73.81 73.90 3,948,271 -1.35(-1.79%)
Jul 16, 2014 75.20 75.66 75.05 75.25 3,206,187 +0.17(+0.22%)
Jul 15, 2014 74.49 75.14 74.32 75.08 3,058,301 +0.60(+0.81%)
Jul 14, 2014 74.08 74.67 74.04 74.48 2,854,295 +0.66(+0.90%)
Jul 11, 2014 73.51 74.08 73.47 73.81 2,165,680 +0.32(+0.43%)
Jul 10, 2014 73.55 73.76 73.39 73.50 2,218,554 -0.64(-0.86%)
Jul 09, 2014 74.35 74.38 73.81 74.14 1,651,171 +0.06(+0.08%)
Jul 08, 2014 74.24 74.24 73.48 74.08 3,193,750 -0.24(-0.33%)
Jul 07, 2014 74.83 74.84 74.12 74.33 2,361,652 -0.46(-0.62%)
Jul 03, 2014 74.67 74.79 74.79 74.79 1,762,940 +0.24(+0.32%)
Jul 02, 2014 73.94 74.56 73.94 74.55 3,021,188 +0.50(+0.68%)
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.