Skip to main content

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 30, 2015 72.59 73.04 72.06 72.08 8,112,325 -1.15(-1.57%)
Jan 29, 2015 72.39 73.44 71.68 73.24 6,372,475 +0.82(+1.13%)
Jan 28, 2015 73.78 74.32 72.35 72.42 7,515,597 -1.13(-1.54%)
Jan 27, 2015 73.34 74.34 73.34 73.55 6,534,775 -1.09(-1.47%)
Jan 26, 2015 74.17 74.75 72.64 74.64 14,950,240 -0.42(-0.56%)
Jan 23, 2015 75.63 76.56 74.90 75.07 26,430,192 -8.26(-9.91%)
Jan 22, 2015 82.02 83.43 81.61 83.32 4,124,656 +1.87(+2.30%)
Jan 21, 2015 81.04 81.92 80.80 81.45 2,940,559 +0.27(+0.33%)
Jan 20, 2015 80.86 81.40 80.11 81.18 5,655,832 +0.74(+0.92%)
Jan 16, 2015 79.71 80.47 79.10 80.44 6,163,810 +0.74(+0.92%)
Jan 15, 2015 79.76 80.48 79.52 79.70 3,904,127 -0.06(-0.07%)
Jan 14, 2015 79.51 79.99 79.08 79.76 4,087,454 -0.54(-0.67%)
Jan 13, 2015 80.58 81.59 79.81 80.30 4,437,585 +0.34(+0.43%)
Jan 12, 2015 80.16 80.66 79.57 79.96 3,013,985 +0.03(+0.04%)
Jan 09, 2015 80.54 80.70 79.58 79.93 2,824,892 -0.59(-0.73%)
Jan 08, 2015 79.70 80.68 79.70 80.52 3,947,727 +1.42(+1.80%)
Jan 07, 2015 78.95 79.33 78.46 79.10 2,673,075 +0.73(+0.93%)
Jan 06, 2015 78.88 79.40 77.68 78.37 5,230,373 -0.52(-0.66%)
Jan 05, 2015 80.22 80.22 78.74 78.89 4,829,503 -1.61(-2.00%)
Jan 02, 2015 81.15 81.43 79.78 80.50 3,658,331 -0.58(-0.71%)
Dec 31, 2014 82.01 81.08 81.08 81.08 1,911,165 -0.71(-0.86%)
Dec 30, 2014 81.90 82.34 81.49 81.78 3,216,888 -0.23(-0.28%)
Dec 29, 2014 81.52 82.16 81.30 82.01 2,415,678 +0.38(+0.46%)
Dec 26, 2014 82.00 82.10 81.53 81.63 1,768,390 -0.35(-0.43%)
Dec 24, 2014 82.28 81.98 81.98 81.98 1,759,648 -0.03(-0.04%)
Dec 23, 2014 81.75 82.48 81.75 82.01 3,657,468 +0.33(+0.40%)
Dec 22, 2014 81.22 81.68 80.96 81.68 3,232,069 +0.76(+0.94%)
Dec 19, 2014 80.81 81.67 80.49 80.92 7,652,762 +0.02(+0.03%)
Dec 18, 2014 80.03 81.02 79.72 80.90 5,157,904 +1.74(+2.19%)
Dec 17, 2014 79.36 79.49 77.65 79.16 8,915,668 -0.93(-1.17%)
Dec 16, 2014 80.42 81.24 80.10 80.10 6,698,466 -0.67(-0.83%)
Dec 15, 2014 80.35 81.32 80.27 80.77 5,866,983 +0.55(+0.68%)
Dec 12, 2014 80.48 81.11 80.19 80.22 5,779,386 -0.46(-0.57%)
Dec 11, 2014 80.54 81.37 80.32 80.68 4,901,748 +0.42(+0.52%)
Dec 10, 2014 80.36 81.13 79.75 80.27 6,143,854 +0.02(+0.03%)
Dec 09, 2014 79.69 80.29 79.21 80.24 4,056,670 -0.13(-0.16%)
Dec 08, 2014 81.02 81.02 80.23 80.38 4,232,066 -0.56(-0.69%)
Dec 05, 2014 80.68 81.12 80.49 80.94 2,622,594 +0.40(+0.50%)
Dec 04, 2014 80.79 80.79 80.00 80.54 3,299,162 -0.34(-0.42%)
Dec 03, 2014 80.79 81.11 80.45 80.88 4,704,217 +0.36(+0.44%)
Dec 02, 2014 80.46 81.07 80.25 80.52 4,598,804 +0.45(+0.56%)
Dec 01, 2014 80.44 81.18 79.54 80.07 6,607,604 -0.09(-0.12%)
Nov 28, 2014 79.64 81.02 79.35 80.16 5,469,386 +2.14(+2.75%)
Nov 26, 2014 78.13 78.02 78.02 78.02 2,446,066 -0.10(-0.13%)
Nov 25, 2014 78.20 78.53 78.01 78.12 3,751,459 -0.10(-0.13%)
Nov 24, 2014 78.51 78.75 78.21 78.22 3,687,119 -0.07(-0.08%)
Nov 21, 2014 78.48 79.16 78.16 78.29 5,220,259 +0.47(+0.60%)
Nov 20, 2014 76.82 78.28 76.69 77.82 9,584,722 +0.78(+1.01%)
Nov 19, 2014 77.18 77.44 76.85 77.04 4,965,668 -0.28(-0.37%)
Nov 18, 2014 77.90 77.97 77.28 77.33 4,608,154 -0.32(-0.41%)
Nov 17, 2014 77.85 78.02 77.48 77.65 4,001,620 -0.26(-0.34%)
Nov 14, 2014 78.71 78.75 77.66 77.91 6,137,565 -0.70(-0.89%)
Nov 13, 2014 79.21 79.38 77.44 78.61 8,118,020 -0.12(-0.15%)
Nov 12, 2014 78.60 78.81 78.10 78.73 4,923,874 -0.10(-0.13%)
Nov 11, 2014 79.18 79.29 78.55 78.83 3,789,924 -0.21(-0.27%)
Nov 10, 2014 78.52 79.22 78.23 79.04 5,016,109 +0.52(+0.66%)
Nov 07, 2014 78.64 78.71 78.11 78.52 4,376,777 +0.03(+0.04%)
Nov 06, 2014 78.12 78.56 77.79 78.49 4,125,789 +0.54(+0.70%)
Nov 05, 2014 78.23 78.33 77.42 77.94 4,310,219 +0.33(+0.43%)
Nov 04, 2014 76.63 78.28 76.63 77.61 6,591,309 +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.