United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 83.24 82.29 82.29 82.29 1,882,971 -0.72(-0.86%)
Dec 30, 2014 83.13 83.58 82.71 83.01 3,169,432 -0.23(-0.28%)
Dec 29, 2014 82.74 83.39 82.52 83.24 2,380,041 +0.38(+0.46%)
Dec 26, 2014 83.23 83.33 82.76 82.85 1,742,302 -0.36(-0.43%)
Dec 24, 2014 83.51 83.21 83.21 83.21 1,733,690 -0.03(-0.04%)
Dec 23, 2014 82.97 83.72 82.97 83.24 3,603,512 +0.33(+0.40%)
Dec 22, 2014 82.44 82.90 82.17 82.90 3,184,388 +0.77(+0.94%)
Dec 19, 2014 82.02 82.90 81.70 82.13 7,539,866 +0.02(+0.03%)
Dec 18, 2014 81.22 82.24 80.91 82.11 5,081,813 +1.76(+2.19%)
Dec 17, 2014 80.55 80.68 78.81 80.35 8,784,141 -0.95(-1.17%)
Dec 16, 2014 81.62 82.46 81.30 81.30 6,599,648 -0.68(-0.83%)
Dec 15, 2014 81.55 82.53 81.47 81.98 5,780,431 +0.56(+0.68%)
Dec 12, 2014 81.68 82.33 81.39 81.42 5,694,126 -0.47(-0.57%)
Dec 11, 2014 81.75 82.59 81.52 81.89 4,829,436 +0.42(+0.52%)
Dec 10, 2014 81.56 82.34 80.94 81.47 6,053,217 +0.02(+0.03%)
Dec 09, 2014 80.88 81.49 80.40 81.45 3,996,824 -0.13(-0.16%)
Dec 08, 2014 82.24 82.24 81.43 81.58 4,169,633 -0.57(-0.69%)
Dec 05, 2014 81.89 82.33 81.70 82.15 2,583,904 +0.41(+0.50%)
Dec 04, 2014 82.00 82.00 81.20 81.74 3,250,492 -0.35(-0.42%)
Dec 03, 2014 82.00 82.33 81.65 82.09 4,634,819 +0.36(+0.44%)
Dec 02, 2014 81.67 82.28 81.45 81.73 4,530,961 +0.46(+0.56%)
Dec 01, 2014 81.65 82.40 80.73 81.27 6,510,126 -0.10(-0.12%)
Nov 28, 2014 80.83 82.23 80.54 81.36 5,388,699 +2.18(+2.75%)
Nov 26, 2014 79.30 79.19 79.19 79.19 2,409,981 -0.10(-0.13%)
Nov 25, 2014 79.37 79.71 79.17 79.29 3,696,116 -0.10(-0.13%)
Nov 24, 2014 79.68 79.93 79.38 79.40 3,632,725 -0.07(-0.08%)
Nov 21, 2014 79.65 80.35 79.33 79.46 5,143,248 +0.47(+0.60%)
Nov 20, 2014 77.97 79.45 77.84 78.99 9,443,325 +0.79(+1.01%)
Nov 19, 2014 78.34 78.60 78.00 78.20 4,892,413 -0.29(-0.37%)
Nov 18, 2014 79.07 79.14 78.44 78.48 4,540,173 -0.33(-0.41%)
Nov 17, 2014 79.02 79.19 78.64 78.81 3,942,587 -0.27(-0.34%)
Nov 14, 2014 79.89 79.93 78.82 79.08 6,047,022 -0.71(-0.89%)
Nov 13, 2014 80.39 80.57 78.60 79.79 7,998,260 -0.12(-0.15%)
Nov 12, 2014 79.77 79.99 79.27 79.91 4,851,235 -0.10(-0.13%)
Nov 11, 2014 80.36 80.48 79.73 80.01 3,734,014 -0.21(-0.27%)
Nov 10, 2014 79.69 80.41 79.40 80.22 4,942,109 +0.53(+0.66%)
Nov 07, 2014 79.82 79.89 79.28 79.69 4,312,209 +0.03(+0.04%)
Nov 06, 2014 79.29 79.73 78.96 79.66 4,064,924 +0.55(+0.70%)
Nov 05, 2014 79.41 79.50 78.58 79.11 4,246,633 +0.34(+0.43%)
Nov 04, 2014 77.78 79.45 77.77 78.77 6,494,072 +1.06(+1.36%)
Nov 03, 2014 77.18 77.77 76.99 77.71 4,883,302 +0.54(+0.70%)
Oct 31, 2014 76.95 77.86 76.92 77.18 7,440,320 +1.19(+1.57%)
Oct 30, 2014 75.04 76.35 74.97 75.98 4,105,285 +0.49(+0.65%)
Oct 29, 2014 75.72 75.95 74.68 75.49 3,709,942 -0.21(-0.27%)
Oct 28, 2014 75.40 75.78 75.26 75.70 4,799,172 +0.48(+0.64%)
Oct 27, 2014 73.95 75.32 74.00 75.22 5,672,409 +1.22(+1.65%)
Oct 24, 2014 75.73 75.95 73.86 74.00 5,777,242 +0.08(+0.11%)
Oct 23, 2014 73.59 74.48 73.59 73.92 5,665,925 +1.04(+1.43%)
Oct 22, 2014 74.10 74.12 72.84 72.87 4,846,062 -1.24(-1.68%)
Oct 21, 2014 72.75 74.23 72.60 74.12 4,934,207 +1.96(+2.72%)
Oct 20, 2014 71.26 72.15 71.26 72.15 4,098,175 +0.60(+0.84%)
Oct 17, 2014 70.92 71.75 70.78 71.55 4,918,026 +1.20(+1.70%)
Oct 16, 2014 70.14 71.12 69.96 70.35 7,099,366 -0.60(-0.85%)
Oct 15, 2014 69.89 71.23 69.19 70.95 6,611,900 +0.48(+0.68%)
Oct 14, 2014 70.22 71.03 70.06 70.47 4,463,255 +0.83(+1.19%)
Oct 13, 2014 70.52 71.04 69.61 69.64 4,207,201 -0.82(-1.16%)
Oct 10, 2014 70.95 71.52 70.56 70.46 4,888,268 -0.55(-0.78%)
Oct 09, 2014 72.27 72.27 70.89 71.01 4,214,326 -1.18(-1.64%)
Oct 08, 2014 71.16 72.24 70.66 72.20 4,422,747 +1.26(+1.77%)
Oct 07, 2014 72.07 72.07 70.92 70.94 4,027,649 -1.57(-2.16%)
Oct 06, 2014 73.03 73.51 72.39 72.51 3,395,490 -0.17(-0.23%)
Oct 03, 2014 71.86 72.88 71.78 72.67 4,465,843 +1.21(+1.70%)
Oct 02, 2014 71.38 71.64 70.75 71.46 4,825,454 +0.16(+0.23%)
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.