United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 67.09 68.16 66.77 67.63 5,749,113 -0.39(-0.57%)
Jan 30, 2014 68.69 68.89 67.93 68.02 5,646,357 +0.32(+0.47%)
Jan 29, 2014 67.84 68.18 67.43 67.70 6,413,169 -0.34(-0.50%)
Jan 28, 2014 67.69 68.04 67.59 68.04 5,465,174 +0.45(+0.67%)
Jan 27, 2014 68.28 68.61 67.47 67.59 7,003,298 -0.82(-1.20%)
Jan 24, 2014 69.30 69.38 68.38 68.41 7,399,560 -1.14(-1.64%)
Jan 23, 2014 69.87 69.98 69.32 69.55 5,991,612 -0.75(-1.06%)
Jan 22, 2014 70.49 70.56 69.95 70.30 4,553,955 +0.30(+0.43%)
Jan 21, 2014 71.34 71.44 69.35 70.00 8,142,942 -0.95(-1.34%)
Jan 17, 2014 69.25 70.95 70.95 70.95 14,271,898 -0.41(-0.58%)
Jan 16, 2014 71.57 71.78 71.09 71.37 3,666,508 -0.40(-0.55%)
Jan 15, 2014 71.68 71.78 71.52 71.76 2,855,292 +0.09(+0.12%)
Jan 14, 2014 71.27 71.72 70.75 71.68 5,097,660 +0.50(+0.70%)
Jan 13, 2014 72.18 72.81 71.04 71.18 4,941,255 -1.63(-2.23%)
Jan 10, 2014 72.63 72.89 71.96 72.81 4,928,138 +0.28(+0.39%)
Jan 09, 2014 72.63 72.82 72.10 72.52 3,311,811 +0.09(+0.12%)
Jan 08, 2014 72.52 72.64 72.02 72.44 4,260,455 -0.06(-0.08%)
Jan 07, 2014 72.32 73.07 72.30 72.49 4,767,343 +0.23(+0.32%)
Jan 06, 2014 73.52 73.63 71.89 72.26 5,463,687 -0.95(-1.30%)
Jan 03, 2014 73.49 73.82 73.18 73.21 5,237,535 -0.16(-0.22%)
Jan 02, 2014 74.31 74.50 73.02 73.38 3,938,889 -1.25(-1.67%)
Dec 31, 2013 74.53 74.62 74.62 74.62 2,504,182 +0.11(+0.15%)
Dec 30, 2013 74.53 74.61 74.28 74.51 2,076,310 +0.14(+0.19%)
Dec 27, 2013 74.57 74.63 74.27 74.37 4,834,778 +0.04(+0.05%)
Dec 26, 2013 74.11 74.50 73.89 74.33 2,968,611 +0.15(+0.20%)
Dec 24, 2013 73.95 74.21 73.80 74.18 1,273,579 +0.36(+0.48%)
Dec 23, 2013 73.72 73.91 73.47 73.83 3,035,236 +0.45(+0.61%)
Dec 20, 2013 73.23 74.26 73.15 73.38 11,776,961 +0.11(+0.15%)
Dec 19, 2013 72.96 73.32 72.72 73.28 3,532,380 +0.14(+0.19%)
Dec 18, 2013 72.53 73.18 71.90 73.13 5,948,950 +0.71(+0.98%)
Dec 17, 2013 72.64 72.86 72.22 72.42 4,492,718 -0.11(-0.15%)
Dec 16, 2013 72.18 72.72 72.17 72.53 4,388,493 +0.53(+0.74%)
Dec 13, 2013 71.76 72.27 71.48 72.00 3,819,615 +0.31(+0.43%)
Dec 12, 2013 71.56 72.08 71.56 71.69 3,242,856 +0.06(+0.08%)
Dec 11, 2013 72.40 72.49 71.49 71.64 4,238,411 -0.61(-0.85%)
Dec 10, 2013 72.54 72.73 72.12 72.25 3,096,819 -0.43(-0.60%)
Dec 09, 2013 73.18 73.18 72.42 72.68 3,342,020 -0.06(-0.09%)
Dec 06, 2013 72.71 73.09 72.39 72.74 5,246,720 +0.57(+0.79%)
Dec 05, 2013 72.05 72.49 72.05 72.17 3,138,608 -0.06(-0.09%)
Dec 04, 2013 72.35 72.61 71.55 72.24 3,167,302 -0.13(-0.18%)
Dec 03, 2013 72.76 72.81 72.08 72.37 3,658,369 -0.31(-0.42%)
Dec 02, 2013 72.54 73.08 72.53 72.67 3,290,669 -0.04(-0.05%)
Nov 29, 2013 72.93 73.18 72.70 72.71 1,804,721 -0.11(-0.16%)
Nov 27, 2013 72.65 73.02 72.45 72.82 2,646,759 +0.18(+0.24%)
Nov 26, 2013 71.95 72.69 71.95 72.64 5,620,631 +0.76(+1.06%)
Nov 25, 2013 72.58 72.60 71.86 71.88 3,124,628 -0.54(-0.75%)
Nov 22, 2013 72.04 72.44 71.63 72.42 2,836,344 +0.60(+0.84%)
Nov 21, 2013 71.27 71.92 71.16 71.82 3,185,986 +0.71(+1.00%)
Nov 20, 2013 71.61 71.68 71.10 71.11 2,996,965 -0.42(-0.59%)
Nov 19, 2013 71.86 71.98 71.37 71.53 3,383,662 -0.40(-0.55%)
Nov 18, 2013 71.88 72.26 71.71 71.93 3,442,154 +0.24(+0.34%)
Nov 15, 2013 71.80 71.99 71.27 71.68 5,750,141 -0.02(-0.03%)
Nov 14, 2013 71.56 72.12 71.21 71.71 8,565,098 +0.39(+0.55%)
Nov 13, 2013 70.05 71.33 69.98 71.32 5,472,261 +0.86(+1.22%)
Nov 12, 2013 69.83 70.64 69.71 70.45 4,986,621 +0.38(+0.54%)
Nov 11, 2013 70.24 70.44 69.94 70.07 5,971,265 -0.24(-0.34%)
Nov 08, 2013 69.51 70.49 69.50 70.31 5,505,732 +0.73(+1.04%)
Nov 07, 2013 70.24 70.53 69.55 69.59 4,163,575 -0.36(-0.51%)
Nov 06, 2013 70.80 71.00 69.72 69.95 5,792,491 -0.85(-1.20%)
Nov 05, 2013 70.13 71.05 69.88 70.79 5,536,102 +0.30(+0.42%)
Nov 04, 2013 69.71 70.51 69.62 70.50 4,264,006 +1.17(+1.69%)
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.