United Parcel Service (NY: UPS )

132.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 72.72 72.72 71.65 71.73 4,133,691 -0.30(-0.41%)
Jun 29, 2015 73.06 73.27 71.97 72.02 4,738,794 -1.51(-2.05%)
Jun 26, 2015 73.59 73.79 73.23 73.53 3,759,502 +0.30(+0.41%)
Jun 25, 2015 73.55 73.83 73.17 73.23 3,004,692 -0.33(-0.45%)
Jun 24, 2015 74.53 74.60 73.28 73.56 3,465,685 -1.01(-1.35%)
Jun 23, 2015 74.97 75.26 74.45 74.57 2,017,457 -0.47(-0.63%)
Jun 22, 2015 74.87 75.26 74.77 75.04 4,372,517 +0.41(+0.55%)
Jun 19, 2015 74.81 75.02 74.35 74.63 4,864,851 -0.41(-0.55%)
Jun 18, 2015 74.37 75.26 74.37 75.05 3,985,006 +0.73(+0.98%)
Jun 17, 2015 73.95 74.53 73.64 74.32 3,846,122 +0.05(+0.07%)
Jun 16, 2015 73.96 74.36 73.14 74.27 4,137,688 +0.29(+0.39%)
Jun 15, 2015 73.73 74.13 73.27 73.98 2,908,276 -0.07(-0.10%)
Jun 12, 2015 74.37 74.73 73.78 74.06 3,270,322 -0.70(-0.93%)
Jun 11, 2015 74.61 74.87 74.35 74.75 2,565,850 +0.40(+0.54%)
Jun 10, 2015 73.97 74.62 73.72 74.35 3,624,246 +0.62(+0.84%)
Jun 09, 2015 73.39 74.15 73.29 73.73 3,172,920 +0.26(+0.35%)
Jun 08, 2015 74.40 74.44 73.43 73.47 3,810,090 -0.92(-1.23%)
Jun 05, 2015 74.12 74.53 73.84 74.39 3,637,445 +0.30(+0.41%)
Jun 04, 2015 74.05 74.52 73.94 74.09 4,223,328 -0.37(-0.50%)
Jun 03, 2015 73.90 75.05 73.64 74.46 4,879,679 +0.87(+1.18%)
Jun 02, 2015 73.23 74.01 72.95 73.59 3,141,307 -0.04(-0.05%)
Jun 01, 2015 73.84 74.10 73.19 73.63 3,860,991 +0.19(+0.26%)
May 29, 2015 73.83 73.83 73.11 73.43 5,717,699 -0.48(-0.65%)
May 28, 2015 74.46 74.70 73.83 73.92 3,677,919 -0.78(-1.04%)
May 27, 2015 74.40 74.85 74.00 74.69 2,794,986 +0.30(+0.40%)
May 26, 2015 75.05 75.06 74.15 74.40 3,195,345 -0.67(-0.90%)
May 22, 2015 75.69 75.07 75.07 75.07 2,973,165 -0.46(-0.61%)
May 21, 2015 75.43 75.83 75.21 75.53 2,917,873 +0.07(+0.09%)
May 20, 2015 75.64 75.86 75.23 75.46 3,550,202 -0.09(-0.12%)
May 19, 2015 75.60 76.11 75.27 75.55 4,321,500 +0.13(+0.17%)
May 18, 2015 75.31 75.67 75.00 75.43 3,741,643 -0.16(-0.22%)
May 15, 2015 75.51 75.91 75.26 75.59 7,225,540 +1.08(+1.45%)
May 14, 2015 73.58 74.99 73.57 74.51 8,061,133 +1.46(+2.00%)
May 13, 2015 73.20 73.57 72.85 73.05 4,362,554 -0.40(-0.54%)
May 12, 2015 73.64 73.74 73.23 73.45 3,319,017 -0.41(-0.56%)
May 11, 2015 73.73 74.11 73.64 73.86 5,553,901 +0.12(+0.17%)
May 08, 2015 73.78 74.46 73.67 73.73 4,034,898 +0.53(+0.72%)
May 07, 2015 72.95 73.64 72.94 73.20 4,289,911 +0.31(+0.42%)
May 06, 2015 73.76 73.95 72.43 72.90 4,632,225 -0.65(-0.89%)
May 05, 2015 74.21 74.45 73.41 73.55 3,872,724 -0.97(-1.30%)
May 04, 2015 74.44 74.91 74.30 74.52 4,074,797 +0.04(+0.05%)
May 01, 2015 74.17 74.51 73.68 74.48 3,873,891 +0.62(+0.85%)
Apr 30, 2015 74.16 74.42 73.53 73.86 5,506,398 -0.53(-0.71%)
Apr 29, 2015 74.50 74.92 74.06 74.39 7,423,939 +0.35(+0.48%)
Apr 28, 2015 72.88 74.77 72.52 74.03 11,273,849 +2.45(+3.43%)
Apr 27, 2015 72.03 72.26 71.44 71.58 5,316,317 -0.49(-0.68%)
Apr 24, 2015 72.36 72.37 71.82 72.07 3,066,578 -0.09(-0.12%)
Apr 23, 2015 71.68 72.44 71.63 72.16 3,294,700 +0.06(+0.08%)
Apr 22, 2015 71.71 72.20 71.36 72.10 3,954,284 +0.39(+0.54%)
Apr 21, 2015 71.73 71.98 71.38 71.71 4,461,174 +0.11(+0.15%)
Apr 20, 2015 70.39 72.00 70.39 71.60 6,834,747 +1.53(+2.18%)
Apr 17, 2015 70.17 70.43 69.71 70.07 5,035,178 -0.56(-0.79%)
Apr 16, 2015 70.74 71.07 70.59 70.63 3,431,067 -0.35(-0.50%)
Apr 15, 2015 71.01 71.21 70.68 70.99 3,681,874 +0.05(+0.07%)
Apr 14, 2015 70.60 71.12 70.38 70.93 4,385,696 +0.29(+0.42%)
Apr 13, 2015 70.88 71.37 70.63 70.64 4,344,739 -0.47(-0.66%)
Apr 10, 2015 71.12 71.35 70.84 71.11 4,319,941 +0.07(+0.09%)
Apr 09, 2015 70.84 71.23 70.47 71.04 4,598,418 +0.02(+0.03%)
Apr 08, 2015 71.01 71.09 70.54 71.02 4,072,450 -0.01(-0.01%)
Apr 07, 2015 71.48 71.93 70.94 71.03 3,427,702 -0.12(-0.17%)
Apr 06, 2015 70.53 71.35 70.40 71.15 3,421,268 +0.27(+0.38%)
Apr 02, 2015 71.26 70.88 70.88 70.88 4,097,801 -0.05(-0.07%)
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.