Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 72.61 73.06 72.08 72.10 8,110,467 -1.15(-1.57%)
Jan 29, 2015 72.41 73.46 71.70 73.25 6,371,015 +0.82(+1.13%)
Jan 28, 2015 73.79 74.34 72.36 72.44 7,513,875 -1.13(-1.54%)
Jan 27, 2015 73.35 74.36 73.35 73.57 6,533,278 -1.09(-1.47%)
Jan 26, 2015 74.19 74.77 72.65 74.66 14,946,816 -0.42(-0.56%)
Jan 23, 2015 75.64 76.58 74.92 75.08 26,424,138 -8.26(-9.91%)
Jan 22, 2015 82.04 83.45 81.63 83.34 4,123,711 +1.87(+2.30%)
Jan 21, 2015 81.06 81.93 80.81 81.47 2,939,885 +0.27(+0.33%)
Jan 20, 2015 80.88 81.42 80.12 81.20 5,654,536 +0.74(+0.92%)
Jan 16, 2015 79.73 80.49 79.12 80.46 6,162,398 +0.74(+0.92%)
Jan 15, 2015 79.78 80.50 79.54 79.72 3,903,233 -0.06(-0.07%)
Jan 14, 2015 79.53 80.01 79.10 79.78 4,086,518 -0.54(-0.67%)
Jan 13, 2015 80.60 81.60 79.82 80.32 4,436,569 +0.34(+0.43%)
Jan 12, 2015 80.18 80.68 79.58 79.98 3,013,295 +0.03(+0.04%)
Jan 09, 2015 80.55 80.71 79.60 79.95 2,824,245 -0.59(-0.73%)
Jan 08, 2015 79.72 80.70 79.72 80.54 3,946,823 +1.42(+1.80%)
Jan 07, 2015 78.97 79.34 78.48 79.12 2,672,463 +0.73(+0.93%)
Jan 06, 2015 78.90 79.42 77.70 78.39 5,229,175 -0.52(-0.66%)
Jan 05, 2015 80.23 80.23 78.75 78.91 4,828,397 -1.61(-2.00%)
Jan 02, 2015 81.17 81.44 79.80 80.52 3,657,493 -0.58(-0.71%)
Dec 31, 2014 82.03 81.09 81.09 81.09 1,910,727 -0.71(-0.87%)
Dec 30, 2014 81.92 82.36 81.51 81.80 3,216,151 -0.23(-0.28%)
Dec 29, 2014 81.54 82.18 81.32 82.03 2,415,125 +0.38(+0.46%)
Dec 26, 2014 82.02 82.12 81.55 81.65 1,767,985 -0.35(-0.43%)
Dec 24, 2014 82.30 82.00 82.00 82.00 1,759,245 -0.03(-0.04%)
Dec 23, 2014 81.77 82.50 81.77 82.03 3,656,630 +0.33(+0.40%)
Dec 22, 2014 81.24 81.70 80.98 81.70 3,231,328 +0.76(+0.94%)
Dec 19, 2014 80.82 81.69 80.51 80.94 7,651,010 +0.02(+0.03%)
Dec 18, 2014 80.04 81.04 79.74 80.92 5,156,723 +1.74(+2.19%)
Dec 17, 2014 79.38 79.51 77.67 79.18 8,913,626 -0.93(-1.17%)
Dec 16, 2014 80.44 81.26 80.12 80.12 6,696,932 -0.67(-0.83%)
Dec 15, 2014 80.36 81.33 80.28 80.79 5,865,639 +0.55(+0.68%)
Dec 12, 2014 80.50 81.13 80.20 80.24 5,778,062 -0.46(-0.57%)
Dec 11, 2014 80.56 81.39 80.34 80.70 4,900,626 +0.42(+0.52%)
Dec 10, 2014 80.38 81.15 79.77 80.28 6,142,446 +0.02(+0.03%)
Dec 09, 2014 79.71 80.31 79.23 80.26 4,055,741 -0.13(-0.16%)
Dec 08, 2014 81.04 81.04 80.25 80.39 4,231,096 -0.56(-0.69%)
Dec 05, 2014 80.70 81.14 80.51 80.96 2,621,993 +0.40(+0.50%)
Dec 04, 2014 80.81 80.81 80.02 80.55 3,298,407 -0.34(-0.42%)
Dec 03, 2014 80.81 81.13 80.47 80.90 4,703,140 +0.36(+0.44%)
Dec 02, 2014 80.48 81.09 80.27 80.54 4,597,751 +0.45(+0.56%)
Dec 01, 2014 80.46 81.20 79.55 80.09 6,606,091 -0.09(-0.12%)
Nov 28, 2014 79.66 81.04 79.37 80.18 5,468,133 +2.14(+2.75%)
Nov 26, 2014 78.15 78.04 78.04 78.04 2,445,506 -0.10(-0.13%)
Nov 25, 2014 78.22 78.55 78.02 78.14 3,750,600 -0.10(-0.13%)
Nov 24, 2014 78.53 78.77 78.23 78.24 3,686,274 -0.07(-0.08%)
Nov 21, 2014 78.50 79.18 78.18 78.31 5,219,064 +0.47(+0.60%)
Nov 20, 2014 76.84 78.30 76.71 77.84 9,582,527 +0.78(+1.01%)
Nov 19, 2014 77.20 77.45 76.87 77.06 4,964,530 -0.28(-0.37%)
Nov 18, 2014 77.92 77.99 77.30 77.34 4,607,099 -0.32(-0.41%)
Nov 17, 2014 77.87 78.04 77.50 77.67 4,000,704 -0.26(-0.34%)
Nov 14, 2014 78.73 78.77 77.67 77.93 6,136,160 -0.70(-0.89%)
Nov 13, 2014 79.23 79.40 77.45 78.63 8,116,160 -0.12(-0.15%)
Nov 12, 2014 78.61 78.83 78.12 78.75 4,922,745 -0.10(-0.13%)
Nov 11, 2014 79.19 79.31 78.57 78.85 3,789,055 -0.21(-0.27%)
Nov 10, 2014 78.53 79.24 78.25 79.06 5,014,959 +0.52(+0.66%)
Nov 07, 2014 78.66 78.73 78.13 78.53 4,375,774 +0.03(+0.04%)
Nov 06, 2014 78.14 78.57 77.81 78.51 4,124,843 +0.54(+0.70%)
Nov 05, 2014 78.25 78.35 77.44 77.96 4,309,231 +0.33(+0.43%)
Nov 04, 2014 76.65 78.30 76.64 77.63 6,589,798 +1.04(+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.