Skip to main content

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 (%)
Jan 30, 2015 73.70 74.15 73.16 73.18 7,990,818 -1.17(-1.57%)
Jan 29, 2015 73.49 74.56 72.77 74.35 6,277,028 +0.83(+1.13%)
Jan 28, 2015 74.90 75.45 73.45 73.52 7,403,028 -1.15(-1.54%)
Jan 27, 2015 74.45 75.47 74.45 74.67 6,436,896 -1.11(-1.47%)
Jan 26, 2015 75.30 75.89 73.74 75.78 14,726,315 -0.43(-0.56%)
Jan 23, 2015 76.78 77.73 76.04 76.21 26,034,318 -8.38(-9.91%)
Jan 22, 2015 83.26 84.70 82.85 84.59 4,062,877 +1.90(+2.30%)
Jan 21, 2015 82.27 83.16 82.02 82.69 2,896,515 +0.27(+0.33%)
Jan 20, 2015 82.09 82.64 81.32 82.41 5,571,118 +0.75(+0.92%)
Jan 16, 2015 80.92 81.69 80.30 81.66 6,071,488 +0.75(+0.92%)
Jan 15, 2015 80.98 81.71 80.73 80.92 3,845,651 -0.06(-0.07%)
Jan 14, 2015 80.72 81.21 80.29 80.98 4,026,232 -0.55(-0.67%)
Jan 13, 2015 81.80 82.83 81.02 81.52 4,371,119 +0.35(+0.43%)
Jan 12, 2015 81.38 81.89 80.78 81.18 2,968,841 +0.03(+0.04%)
Jan 09, 2015 81.76 81.92 80.79 81.15 2,782,581 -0.60(-0.73%)
Jan 08, 2015 80.92 81.91 80.92 81.75 3,888,598 +1.44(+1.80%)
Jan 07, 2015 80.15 80.53 79.66 80.30 2,633,038 +0.74(+0.93%)
Jan 06, 2015 80.08 80.61 78.87 79.56 5,152,032 -0.53(-0.66%)
Jan 05, 2015 81.43 81.43 79.93 80.09 4,757,166 -1.64(-2.00%)
Jan 02, 2015 82.38 82.66 81.00 81.72 3,603,536 -0.58(-0.71%)
Dec 31, 2014 83.26 82.31 82.31 82.31 1,882,539 -0.72(-0.87%)
Dec 30, 2014 83.14 83.60 82.73 83.03 3,168,705 -0.23(-0.28%)
Dec 29, 2014 82.76 83.41 82.54 83.26 2,379,496 +0.39(+0.46%)
Dec 26, 2014 83.25 83.35 82.77 82.87 1,741,903 -0.36(-0.43%)
Dec 24, 2014 83.53 83.23 83.23 83.23 1,733,292 -0.03(-0.04%)
Dec 23, 2014 82.99 83.74 82.99 83.26 3,602,686 +0.33(+0.40%)
Dec 22, 2014 82.46 82.92 82.19 82.92 3,183,658 +0.77(+0.94%)
Dec 19, 2014 82.03 82.92 81.72 82.15 7,538,139 +0.02(+0.03%)
Dec 18, 2014 81.24 82.26 80.93 82.13 5,080,649 +1.76(+2.19%)
Dec 17, 2014 80.57 80.70 78.83 80.37 8,782,128 -0.95(-1.17%)
Dec 16, 2014 81.64 82.48 81.32 81.32 6,598,136 -0.68(-0.83%)
Dec 15, 2014 81.57 82.55 81.49 82.00 5,779,107 +0.56(+0.68%)
Dec 12, 2014 81.70 82.35 81.41 81.44 5,692,822 -0.47(-0.57%)
Dec 11, 2014 81.77 82.60 81.54 81.91 4,828,330 +0.42(+0.52%)
Dec 10, 2014 81.58 82.36 80.96 81.49 6,051,831 +0.02(+0.03%)
Dec 09, 2014 80.90 81.51 80.42 81.46 3,995,909 -0.13(-0.16%)
Dec 08, 2014 82.26 82.26 81.45 81.60 4,168,677 -0.57(-0.69%)
Dec 05, 2014 81.91 82.35 81.72 82.17 2,583,312 +0.41(+0.50%)
Dec 04, 2014 82.02 82.02 81.22 81.76 3,249,747 -0.35(-0.42%)
Dec 03, 2014 82.02 82.35 81.67 82.11 4,633,757 +0.36(+0.44%)
Dec 02, 2014 81.69 82.30 81.47 81.75 4,529,923 +0.46(+0.56%)
Dec 01, 2014 81.66 82.42 80.75 81.29 6,508,635 -0.10(-0.12%)
Nov 28, 2014 80.85 82.25 80.55 81.38 5,387,465 +2.18(+2.75%)
Nov 26, 2014 79.32 79.21 79.21 79.21 2,409,429 -0.10(-0.13%)
Nov 25, 2014 79.39 79.72 79.19 79.31 3,695,269 -0.10(-0.13%)
Nov 24, 2014 79.70 79.95 79.40 79.41 3,631,893 -0.07(-0.08%)
Nov 21, 2014 79.67 80.37 79.35 79.48 5,142,070 +0.47(+0.60%)
Nov 20, 2014 77.99 79.47 77.86 79.01 9,441,162 +0.79(+1.01%)
Nov 19, 2014 78.35 78.61 78.02 78.21 4,891,292 -0.29(-0.37%)
Nov 18, 2014 79.09 79.15 78.46 78.50 4,539,133 -0.33(-0.41%)
Nov 17, 2014 79.04 79.21 78.66 78.83 3,941,684 -0.27(-0.34%)
Nov 14, 2014 79.91 79.95 78.84 79.10 6,045,636 -0.71(-0.89%)
Nov 13, 2014 80.41 80.59 78.61 79.81 7,996,427 -0.12(-0.15%)
Nov 12, 2014 79.79 80.01 79.29 79.92 4,850,124 -0.10(-0.13%)
Nov 11, 2014 80.38 80.50 79.75 80.03 3,733,158 -0.21(-0.27%)
Nov 10, 2014 79.71 80.42 79.42 80.24 4,940,977 +0.53(+0.66%)
Nov 07, 2014 79.84 79.91 79.30 79.71 4,311,222 +0.03(+0.04%)
Nov 06, 2014 79.31 79.75 78.98 79.68 4,063,992 +0.55(+0.70%)
Nov 05, 2014 79.42 79.52 78.60 79.13 4,245,660 +0.34(+0.43%)
Nov 04, 2014 77.80 79.47 77.79 78.79 6,492,584 +1.06(+1.36%)
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.