Skip to main content

United Parcel Service (NY: UPS )

128.61 -0.22 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 83.07 82.13 82.13 82.13 1,886,705 -0.72(-0.87%)
Dec 30, 2014 82.96 83.41 82.55 82.84 3,175,717 -0.23(-0.28%)
Dec 29, 2014 82.58 83.23 82.36 83.07 2,384,761 +0.38(+0.46%)
Dec 26, 2014 83.06 83.17 82.59 82.69 1,745,757 -0.35(-0.43%)
Dec 24, 2014 83.35 83.04 83.04 83.04 1,737,128 -0.03(-0.04%)
Dec 23, 2014 82.81 83.55 82.81 83.07 3,610,658 +0.33(+0.40%)
Dec 22, 2014 82.27 82.74 82.01 82.74 3,190,703 +0.77(+0.94%)
Dec 19, 2014 81.85 82.73 81.54 81.97 7,554,819 +0.02(+0.03%)
Dec 18, 2014 81.06 82.07 80.75 81.95 5,091,891 +1.76(+2.19%)
Dec 17, 2014 80.39 80.52 78.65 80.19 8,801,561 -0.95(-1.17%)
Dec 16, 2014 81.46 82.30 81.14 81.14 6,612,736 -0.68(-0.83%)
Dec 15, 2014 81.39 82.37 81.31 81.82 5,791,894 +0.55(+0.68%)
Dec 12, 2014 81.52 82.16 81.23 81.26 5,705,418 -0.47(-0.57%)
Dec 11, 2014 81.59 82.42 81.36 81.73 4,839,013 +0.42(+0.52%)
Dec 10, 2014 81.40 82.18 80.78 81.31 6,065,222 +0.02(+0.03%)
Dec 09, 2014 80.72 81.33 80.24 81.28 4,004,751 -0.13(-0.16%)
Dec 08, 2014 82.07 82.07 81.27 81.42 4,177,902 -0.57(-0.69%)
Dec 05, 2014 81.73 82.17 81.54 81.99 2,589,028 +0.41(+0.50%)
Dec 04, 2014 81.84 81.84 81.04 81.58 3,256,938 -0.35(-0.42%)
Dec 03, 2014 81.84 82.16 81.49 81.93 4,644,011 +0.36(+0.44%)
Dec 02, 2014 81.51 82.12 81.29 81.57 4,539,947 +0.46(+0.56%)
Dec 01, 2014 81.48 82.24 80.57 81.11 6,523,037 -0.10(-0.12%)
Nov 28, 2014 80.67 82.07 80.38 81.20 5,399,386 +2.17(+2.75%)
Nov 26, 2014 79.14 79.03 79.03 79.03 2,414,761 -0.10(-0.13%)
Nov 25, 2014 79.22 79.55 79.02 79.13 3,703,446 -0.10(-0.13%)
Nov 24, 2014 79.53 79.77 79.22 79.24 3,639,929 -0.07(-0.08%)
Nov 21, 2014 79.50 80.19 79.17 79.30 5,153,448 +0.47(+0.60%)
Nov 20, 2014 77.82 79.30 77.69 78.83 9,462,052 +0.79(+1.01%)
Nov 19, 2014 78.18 78.44 77.85 78.04 4,902,115 -0.29(-0.37%)
Nov 18, 2014 78.91 78.98 78.29 78.33 4,549,177 -0.33(-0.41%)
Nov 17, 2014 78.86 79.03 78.48 78.65 3,950,406 -0.27(-0.34%)
Nov 14, 2014 79.73 79.77 78.66 78.92 6,059,014 -0.71(-0.89%)
Nov 13, 2014 80.24 80.41 78.44 79.63 8,014,121 -0.12(-0.15%)
Nov 12, 2014 79.62 79.84 79.12 79.75 4,860,855 -0.10(-0.13%)
Nov 11, 2014 80.20 80.32 79.57 79.85 3,741,418 -0.21(-0.27%)
Nov 10, 2014 79.53 80.25 79.24 80.06 4,951,909 +0.53(+0.66%)
Nov 07, 2014 79.66 79.73 79.12 79.53 4,320,760 +0.03(+0.04%)
Nov 06, 2014 79.13 79.58 78.80 79.51 4,072,984 +0.55(+0.70%)
Nov 05, 2014 79.25 79.34 78.43 78.95 4,255,054 +0.34(+0.43%)
Nov 04, 2014 77.63 79.29 77.62 78.62 6,506,949 +1.06(+1.36%)
Nov 03, 2014 77.02 77.62 76.84 77.56 4,892,986 +0.54(+0.70%)
Oct 31, 2014 76.80 77.71 76.77 77.02 7,455,074 +1.19(+1.57%)
Oct 30, 2014 74.89 76.20 74.82 75.83 4,113,426 +0.49(+0.65%)
Oct 29, 2014 75.57 75.80 74.53 75.34 3,717,299 -0.21(-0.27%)
Oct 28, 2014 75.25 75.63 75.11 75.55 4,808,689 +0.48(+0.64%)
Oct 27, 2014 73.81 75.17 73.85 75.07 5,683,657 +1.22(+1.65%)
Oct 24, 2014 75.58 75.80 73.71 73.85 5,788,698 +0.08(+0.11%)
Oct 23, 2014 73.44 74.33 73.44 73.77 5,677,160 +1.04(+1.43%)
Oct 22, 2014 73.96 73.97 72.69 72.73 4,855,671 -1.24(-1.68%)
Oct 21, 2014 72.60 74.09 72.46 73.97 4,943,991 +1.96(+2.72%)
Oct 20, 2014 71.12 72.01 71.12 72.01 4,106,301 +0.60(+0.84%)
Oct 17, 2014 70.78 71.61 70.64 71.41 4,927,778 +1.20(+1.70%)
Oct 16, 2014 70.01 70.98 69.82 70.21 7,113,444 -0.60(-0.85%)
Oct 15, 2014 69.76 71.09 69.05 70.81 6,625,011 +0.48(+0.68%)
Oct 14, 2014 70.08 70.89 69.92 70.34 4,472,105 +0.83(+1.19%)
Oct 13, 2014 70.38 70.90 69.47 69.51 4,215,544 -0.81(-1.16%)
Oct 10, 2014 70.81 71.38 70.42 70.32 4,897,961 -0.55(-0.78%)
Oct 09, 2014 72.13 72.13 70.75 70.87 4,222,682 -1.18(-1.64%)
Oct 08, 2014 71.02 72.10 70.52 72.05 4,431,517 +1.26(+1.77%)
Oct 07, 2014 71.93 71.93 70.78 70.80 4,035,636 -1.56(-2.16%)
Oct 06, 2014 72.88 73.36 72.25 72.36 3,402,223 -0.17(-0.23%)
Oct 03, 2014 71.72 72.74 71.64 72.53 4,474,698 +1.21(+1.70%)
Oct 02, 2014 71.24 71.50 70.61 71.32 4,835,023 +0.16(+0.23%)
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.