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 (%)
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%)
Jul 01, 2014 74.44 74.51 73.90 74.05 2,078,951 +0.14(+0.19%)
Jun 30, 2014 73.84 74.07 73.53 73.91 2,874,431 -0.04(-0.05%)
Jun 27, 2014 73.84 74.08 73.65 73.94 3,292,284 +0.05(+0.07%)
Jun 26, 2014 73.64 73.97 73.17 73.89 2,158,362 +0.17(+0.22%)
Jun 25, 2014 73.20 73.84 73.08 73.73 2,188,331 +0.49(+0.67%)
Jun 24, 2014 73.52 74.00 73.22 73.24 2,340,063 -0.53(-0.71%)
Jun 23, 2014 73.96 74.07 73.17 73.76 2,456,232 -0.03(-0.04%)
Jun 20, 2014 73.74 74.03 73.68 73.79 4,436,389 +0.09(+0.13%)
Jun 19, 2014 73.94 74.13 73.53 73.70 2,999,318 -0.30(-0.41%)
Jun 18, 2014 73.88 74.14 73.22 74.00 6,188,865 +0.85(+1.16%)
Jun 17, 2014 72.72 73.22 72.37 73.15 2,858,324 +0.31(+0.43%)
Jun 16, 2014 72.64 72.94 72.37 72.84 2,664,723 +0.11(+0.15%)
Jun 13, 2014 72.71 73.08 72.57 72.73 2,697,841 +0.10(+0.14%)
Jun 12, 2014 73.75 73.81 72.60 72.63 4,329,296 -1.16(-1.57%)
Jun 11, 2014 73.85 74.17 73.65 73.79 2,925,208 -0.30(-0.40%)
Jun 10, 2014 74.26 74.41 73.87 74.09 3,559,314 -0.49(-0.66%)
Jun 06, 2014 74.69 74.77 74.46 74.58 2,922,495 -0.02(-0.03%)
Jun 05, 2014 74.39 74.61 74.13 74.60 3,493,222 +0.47(+0.63%)
Jun 04, 2014 74.43 74.51 73.87 74.13 3,919,497 -0.33(-0.44%)
Jun 03, 2014 74.81 74.99 74.20 74.46 3,221,330 -0.47(-0.62%)
Jun 02, 2014 74.97 75.09 74.59 74.93 4,047,753 +0.14(+0.19%)
May 30, 2014 74.87 74.98 74.67 74.79 3,649,894 -0.13(-0.17%)
May 29, 2014 74.82 75.00 74.46 74.92 2,622,733 +0.47(+0.63%)
May 28, 2014 74.49 74.71 74.33 74.45 2,592,177 +0.17(+0.23%)
May 27, 2014 74.12 74.50 74.10 74.28 2,753,778 +0.32(+0.43%)
May 23, 2014 73.17 73.96 73.96 73.96 2,594,128 +0.77(+1.05%)
May 22, 2014 73.17 73.27 72.95 73.19 2,087,531 -0.06(-0.08%)
May 21, 2014 72.49 73.27 72.49 73.25 2,802,359 +0.87(+1.20%)
May 20, 2014 72.95 73.13 72.14 72.37 2,903,009 -0.62(-0.85%)
May 19, 2014 72.76 73.15 72.75 72.99 2,021,690 +0.04(+0.06%)
May 16, 2014 72.44 73.00 72.34 72.95 3,164,384 +0.63(+0.87%)
May 15, 2014 72.96 73.14 72.14 72.32 6,119,761 -0.66(-0.90%)
May 14, 2014 73.23 73.23 72.54 72.98 4,768,613 -0.34(-0.46%)
May 13, 2014 72.77 73.47 72.71 73.32 5,155,882 +0.72(+0.99%)
May 12, 2014 71.52 72.60 71.48 72.60 3,999,766 +1.25(+1.75%)
May 09, 2014 70.86 71.51 70.71 71.35 3,272,427 +0.55(+0.78%)
May 08, 2014 70.66 71.13 70.56 70.80 3,140,886 +0.11(+0.16%)
May 07, 2014 69.95 70.72 69.80 70.68 2,688,615 +1.04(+1.49%)
May 06, 2014 69.88 70.04 69.62 69.65 2,525,737 -0.41(-0.58%)
May 05, 2014 70.28 70.30 69.80 70.05 3,017,517 -0.44(-0.62%)
May 02, 2014 70.15 70.93 70.10 70.49 3,188,638 +0.32(+0.46%)
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.