United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 75.83 76.73 75.80 76.06 7,549,995 +1.17(+1.57%)
Oct 30, 2014 73.95 75.24 73.88 74.88 4,165,800 +0.49(+0.65%)
Oct 29, 2014 74.62 74.84 73.59 74.40 3,764,629 -0.20(-0.27%)
Oct 28, 2014 74.31 74.68 74.17 74.60 4,869,915 +0.47(+0.64%)
Oct 27, 2014 72.88 74.23 72.92 74.13 5,756,024 +1.20(+1.65%)
Oct 24, 2014 74.63 74.84 72.79 72.92 5,862,402 +0.08(+0.11%)
Oct 23, 2014 72.52 73.39 72.52 72.84 5,749,444 +1.03(+1.43%)
Oct 22, 2014 73.03 73.04 71.78 71.81 4,917,496 -1.23(-1.68%)
Oct 21, 2014 71.69 73.16 71.55 73.04 5,006,940 +1.94(+2.72%)
Oct 20, 2014 70.23 71.10 70.23 71.10 4,158,584 +0.59(+0.84%)
Oct 17, 2014 69.89 70.71 69.75 70.51 4,990,520 +1.18(+1.70%)
Oct 16, 2014 69.12 70.09 68.94 69.33 7,204,015 -0.59(-0.85%)
Oct 15, 2014 68.88 70.20 68.18 69.92 6,709,363 +0.47(+0.68%)
Oct 14, 2014 69.20 70.00 69.04 69.45 4,529,046 +0.82(+1.19%)
Oct 13, 2014 69.49 70.01 68.60 68.63 4,269,218 -0.80(-1.16%)
Oct 10, 2014 69.92 70.48 69.53 69.44 4,960,324 -0.54(-0.78%)
Oct 09, 2014 71.22 71.22 69.86 69.98 4,276,447 -1.17(-1.64%)
Oct 08, 2014 70.13 71.19 69.63 71.15 4,487,941 +1.24(+1.77%)
Oct 07, 2014 71.02 71.02 69.89 69.91 4,087,019 -1.54(-2.16%)
Oct 06, 2014 71.97 72.44 71.34 71.45 3,445,541 -0.17(-0.23%)
Oct 03, 2014 70.81 71.83 70.74 71.62 4,531,672 +1.20(+1.70%)
Oct 02, 2014 70.34 70.60 69.73 70.42 4,896,584 +0.16(+0.23%)
Oct 01, 2014 71.37 71.39 70.14 70.26 4,808,390 -0.99(-1.39%)
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%)
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.