Skip to main content

United Parcel Service (NY: UPS )

134.06 +0.26 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 74.16 74.42 73.53 73.86 5,506,398 -0.53(-0.71%)
Apr 29, 2015 74.50 74.92 74.06 74.39 7,423,939 +0.35(+0.48%)
Apr 28, 2015 72.88 74.77 72.52 74.03 11,273,849 +2.45(+3.43%)
Apr 27, 2015 72.03 72.26 71.44 71.58 5,316,317 -0.49(-0.68%)
Apr 24, 2015 72.36 72.37 71.82 72.07 3,066,578 -0.09(-0.12%)
Apr 23, 2015 71.68 72.44 71.63 72.16 3,294,700 +0.06(+0.08%)
Apr 22, 2015 71.71 72.20 71.36 72.10 3,954,284 +0.39(+0.54%)
Apr 21, 2015 71.73 71.98 71.38 71.71 4,461,174 +0.11(+0.15%)
Apr 20, 2015 70.39 72.00 70.39 71.60 6,834,747 +1.53(+2.18%)
Apr 17, 2015 70.17 70.43 69.71 70.07 5,035,178 -0.56(-0.79%)
Apr 16, 2015 70.74 71.07 70.59 70.63 3,431,067 -0.35(-0.50%)
Apr 15, 2015 71.01 71.21 70.68 70.99 3,681,874 +0.05(+0.07%)
Apr 14, 2015 70.60 71.12 70.38 70.93 4,385,696 +0.29(+0.42%)
Apr 13, 2015 70.88 71.37 70.63 70.64 4,344,739 -0.47(-0.66%)
Apr 10, 2015 71.12 71.35 70.84 71.11 4,319,941 +0.07(+0.09%)
Apr 09, 2015 70.84 71.23 70.47 71.04 4,598,418 +0.02(+0.03%)
Apr 08, 2015 71.01 71.09 70.54 71.02 4,072,450 -0.01(-0.01%)
Apr 07, 2015 71.48 71.93 70.94 71.03 3,427,702 -0.12(-0.17%)
Apr 06, 2015 70.53 71.35 70.40 71.15 3,421,268 +0.27(+0.38%)
Apr 02, 2015 71.26 70.88 70.88 70.88 4,097,801 -0.05(-0.07%)
Apr 01, 2015 70.89 71.27 70.31 70.93 4,620,578 -0.29(-0.41%)
Mar 31, 2015 71.33 71.64 71.10 71.22 3,699,619 -0.24(-0.34%)
Mar 30, 2015 71.32 71.79 71.24 71.46 3,386,409 +0.50(+0.70%)
Mar 27, 2015 71.07 71.18 70.77 70.96 3,412,144 -0.04(-0.05%)
Mar 26, 2015 71.39 71.39 70.82 71.00 4,462,709 -0.60(-0.84%)
Mar 25, 2015 72.99 73.09 71.55 71.60 4,741,581 -1.32(-1.81%)
Mar 24, 2015 73.28 73.53 72.81 72.92 3,615,183 -0.46(-0.62%)
Mar 23, 2015 73.59 73.81 73.38 73.38 3,635,981 -0.27(-0.37%)
Mar 20, 2015 73.68 73.97 73.44 73.65 5,631,503 +0.25(+0.34%)
Mar 19, 2015 73.53 73.90 73.38 73.40 2,897,032 -0.26(-0.35%)
Mar 18, 2015 72.67 73.89 72.29 73.66 4,105,086 +0.48(+0.66%)
Mar 17, 2015 73.30 73.62 73.15 73.17 2,705,006 -0.48(-0.66%)
Mar 16, 2015 72.52 73.76 72.45 73.66 3,694,339 +1.27(+1.76%)
Mar 13, 2015 73.07 73.27 71.89 72.39 4,695,238 -0.84(-1.14%)
Mar 12, 2015 72.92 73.28 72.79 73.23 2,656,481 +0.70(+0.96%)
Mar 11, 2015 73.11 73.42 72.51 72.53 4,191,260 -0.55(-0.75%)
Mar 10, 2015 73.47 73.78 73.07 73.08 4,871,866 -0.79(-1.07%)
Mar 09, 2015 74.04 74.54 73.84 73.87 4,902,813 -0.05(-0.07%)
Mar 06, 2015 73.75 74.36 73.59 73.92 4,094,905 -0.07(-0.10%)
Mar 05, 2015 73.96 74.17 73.70 74.00 3,524,426 +0.22(+0.30%)
Mar 04, 2015 74.20 74.57 73.69 73.78 6,135,790 -0.79(-1.06%)
Mar 03, 2015 74.48 74.87 74.34 74.57 3,766,936 -0.32(-0.42%)
Mar 02, 2015 74.74 75.21 74.56 74.89 3,151,847 +0.15(+0.20%)
Feb 27, 2015 74.80 75.26 74.72 74.74 2,900,446 -0.10(-0.13%)
Feb 26, 2015 74.70 75.07 74.57 74.84 2,893,987 -0.07(-0.10%)
Feb 25, 2015 75.27 75.36 74.75 74.91 3,014,750 -0.26(-0.35%)
Feb 24, 2015 74.75 75.25 74.67 75.17 3,696,640 +0.40(+0.54%)
Feb 23, 2015 75.00 75.00 74.53 74.77 2,352,196 -0.14(-0.19%)
Feb 20, 2015 74.56 74.97 74.17 74.91 4,644,361 +0.19(+0.26%)
Feb 19, 2015 74.98 75.28 74.67 74.72 3,314,627 -0.14(-0.19%)
Feb 18, 2015 74.78 74.99 74.44 74.86 3,217,971 +0.08(+0.11%)
Feb 17, 2015 74.33 75.00 74.16 74.78 5,228,187 +0.53(+0.71%)
Feb 13, 2015 73.80 74.25 74.25 74.25 2,887,066 +0.28(+0.37%)
Feb 12, 2015 73.58 74.17 73.35 73.97 4,087,367 +0.36(+0.50%)
Feb 11, 2015 73.75 74.24 73.33 73.61 3,875,341 -0.12(-0.17%)
Feb 10, 2015 73.56 73.90 73.06 73.73 3,767,246 +0.45(+0.62%)
Feb 09, 2015 73.18 73.66 72.85 73.28 3,598,435 -0.15(-0.21%)
Feb 06, 2015 73.77 74.08 73.18 73.43 4,065,149 -0.58(-0.78%)
Feb 05, 2015 73.67 74.58 73.46 74.01 5,519,905 +0.68(+0.93%)
Feb 04, 2015 73.00 73.87 72.83 73.33 5,865,413 -0.03(-0.04%)
Feb 03, 2015 73.60 74.14 72.39 73.36 7,649,515 +0.32(+0.44%)
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.