United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing 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 72.71 72.71 71.63 71.71 4,134,639 -0.30(-0.41%)
Jun 29, 2015 73.04 73.26 71.95 72.00 4,739,880 -1.51(-2.05%)
Jun 26, 2015 73.57 73.77 73.21 73.51 3,760,364 +0.30(+0.41%)
Jun 25, 2015 73.53 73.82 73.15 73.21 3,005,381 -0.33(-0.45%)
Jun 24, 2015 74.51 74.59 73.26 73.54 3,466,479 -1.01(-1.35%)
Jun 23, 2015 74.95 75.24 74.43 74.55 2,017,919 -0.47(-0.63%)
Jun 22, 2015 74.85 75.24 74.76 75.02 4,373,519 +0.41(+0.55%)
Jun 19, 2015 74.79 75.00 74.34 74.62 4,865,966 -0.41(-0.55%)
Jun 18, 2015 74.36 75.24 74.36 75.03 3,985,919 +0.73(+0.98%)
Jun 17, 2015 73.93 74.51 73.63 74.31 3,847,003 +0.05(+0.07%)
Jun 16, 2015 73.94 74.34 73.12 74.25 4,138,636 +0.29(+0.39%)
Jun 15, 2015 73.71 74.12 73.26 73.97 2,908,942 -0.07(-0.10%)
Jun 12, 2015 74.36 74.71 73.77 74.04 3,271,072 -0.70(-0.93%)
Jun 11, 2015 74.59 74.86 74.34 74.73 2,566,438 +0.40(+0.54%)
Jun 10, 2015 73.95 74.60 73.70 74.34 3,625,076 +0.62(+0.84%)
Jun 09, 2015 73.37 74.13 73.27 73.71 3,173,647 +0.26(+0.35%)
Jun 08, 2015 74.38 74.42 73.41 73.45 3,810,963 -0.92(-1.23%)
Jun 05, 2015 74.11 74.51 73.82 74.37 3,638,278 +0.30(+0.41%)
Jun 04, 2015 74.03 74.50 73.92 74.07 4,224,296 -0.37(-0.50%)
Jun 03, 2015 73.88 75.03 73.63 74.44 4,880,798 +0.87(+1.18%)
Jun 02, 2015 73.21 74.00 72.94 73.57 3,142,026 -0.04(-0.05%)
Jun 01, 2015 73.82 74.08 73.17 73.61 3,861,876 +0.19(+0.26%)
May 29, 2015 73.81 73.82 73.09 73.42 5,719,009 -0.48(-0.65%)
May 28, 2015 74.44 74.68 73.82 73.90 3,678,762 -0.78(-1.04%)
May 27, 2015 74.38 74.83 73.98 74.68 2,795,626 +0.30(+0.40%)
May 26, 2015 75.03 75.05 74.14 74.38 3,196,077 -0.67(-0.90%)
May 22, 2015 75.67 75.05 75.05 75.05 2,973,846 -0.46(-0.61%)
May 21, 2015 75.42 75.81 75.19 75.51 2,918,541 +0.07(+0.09%)
May 20, 2015 75.62 75.84 75.21 75.45 3,551,016 -0.09(-0.12%)
May 19, 2015 75.59 76.10 75.25 75.53 4,322,490 +0.13(+0.17%)
May 18, 2015 75.29 75.65 74.98 75.41 3,742,500 -0.16(-0.22%)
May 15, 2015 75.50 75.90 75.24 75.57 7,227,196 +1.08(+1.45%)
May 14, 2015 73.56 74.97 73.55 74.49 8,062,980 +1.46(+2.00%)
May 13, 2015 73.18 73.55 72.83 73.03 4,363,554 -0.40(-0.54%)
May 12, 2015 73.62 73.72 73.22 73.43 3,319,778 -0.41(-0.56%)
May 11, 2015 73.72 74.09 73.62 73.84 5,555,174 +0.12(+0.17%)
May 08, 2015 73.76 74.44 73.65 73.72 4,035,823 +0.53(+0.72%)
May 07, 2015 72.94 73.62 72.92 73.19 4,290,894 +0.31(+0.42%)
May 06, 2015 73.75 73.94 72.41 72.88 4,633,287 -0.65(-0.89%)
May 05, 2015 74.19 74.44 73.39 73.53 3,873,612 -0.97(-1.30%)
May 04, 2015 74.42 74.89 74.28 74.50 4,075,731 +0.04(+0.05%)
May 01, 2015 74.15 74.49 73.66 74.47 3,874,779 +0.62(+0.85%)
Apr 30, 2015 74.14 74.41 73.51 73.84 5,507,660 -0.53(-0.71%)
Apr 29, 2015 74.49 74.91 74.04 74.37 7,425,641 +0.35(+0.48%)
Apr 28, 2015 72.86 74.75 72.50 74.02 11,276,434 +2.45(+3.43%)
Apr 27, 2015 72.01 72.25 71.43 71.56 5,317,536 -0.49(-0.68%)
Apr 24, 2015 72.34 72.36 71.80 72.06 3,067,281 -0.09(-0.12%)
Apr 23, 2015 71.66 72.42 71.62 72.14 3,295,455 +0.06(+0.08%)
Apr 22, 2015 71.70 72.18 71.34 72.09 3,955,191 +0.39(+0.54%)
Apr 21, 2015 71.71 71.97 71.37 71.70 4,462,197 +0.11(+0.15%)
Apr 20, 2015 70.37 71.99 70.37 71.59 6,836,313 +1.53(+2.18%)
Apr 17, 2015 70.15 70.41 69.69 70.06 5,036,332 -0.56(-0.79%)
Apr 16, 2015 70.73 71.06 70.57 70.62 3,431,853 -0.35(-0.50%)
Apr 15, 2015 71.00 71.19 70.66 70.97 3,682,718 +0.05(+0.07%)
Apr 14, 2015 70.59 71.10 70.37 70.92 4,386,701 +0.29(+0.42%)
Apr 13, 2015 70.87 71.35 70.61 70.62 4,345,735 -0.47(-0.66%)
Apr 10, 2015 71.10 71.34 70.82 71.09 4,320,931 +0.07(+0.09%)
Apr 09, 2015 70.82 71.22 70.45 71.03 4,599,472 +0.02(+0.03%)
Apr 08, 2015 70.99 71.07 70.53 71.01 4,073,384 -0.01(-0.01%)
Apr 07, 2015 71.47 71.91 70.93 71.01 3,428,488 -0.12(-0.17%)
Apr 06, 2015 70.51 71.33 70.38 71.13 3,422,052 +0.27(+0.38%)
Apr 02, 2015 71.25 70.86 70.86 70.86 4,098,741 -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.