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 (%)
Jul 31, 2015 75.41 76.04 75.16 75.74 5,706,977 +0.71(+0.95%)
Jul 30, 2015 74.29 75.13 74.19 75.03 3,880,042 +0.38(+0.51%)
Jul 29, 2015 74.26 75.44 74.15 74.65 7,518,986 +0.70(+0.95%)
Jul 28, 2015 72.43 74.34 72.39 73.95 10,261,355 +3.57(+5.07%)
Jul 27, 2015 69.93 70.47 69.67 70.38 4,903,161 +0.27(+0.39%)
Jul 24, 2015 71.09 71.09 69.94 70.11 3,999,859 -1.01(-1.42%)
Jul 23, 2015 72.25 72.25 70.90 71.12 2,622,345 -0.83(-1.15%)
Jul 22, 2015 72.83 72.98 71.65 71.95 3,636,790 -0.54(-0.75%)
Jul 21, 2015 72.24 72.99 72.20 72.49 2,944,592 +0.27(+0.38%)
Jul 20, 2015 72.22 72.42 72.00 72.21 2,401,480 -0.01(-0.01%)
Jul 17, 2015 71.90 72.60 71.82 72.22 3,585,907 +0.09(+0.12%)
Jul 16, 2015 72.42 72.50 72.05 72.13 2,092,585 +0.22(+0.31%)
Jul 15, 2015 72.45 72.49 71.77 71.91 2,828,435 -0.51(-0.71%)
Jul 14, 2015 72.44 72.59 71.97 72.42 3,270,635 +0.08(+0.11%)
Jul 13, 2015 72.23 72.47 71.82 72.34 3,364,905 +0.59(+0.83%)
Jul 10, 2015 71.78 72.01 71.50 71.75 2,637,540 +0.90(+1.26%)
Jul 09, 2015 71.46 71.64 70.83 70.85 2,759,600 +0.19(+0.27%)
Jul 08, 2015 71.64 71.71 70.50 70.66 3,760,095 -1.49(-2.06%)
Jul 07, 2015 71.75 72.16 71.11 72.15 5,075,881 +0.62(+0.87%)
Jul 06, 2015 71.46 72.09 71.15 71.52 3,677,324 -0.40(-0.56%)
Jul 02, 2015 71.94 71.92 71.92 71.92 2,481,246 +0.19(+0.27%)
Jul 01, 2015 72.16 72.47 71.42 71.73 3,910,187 +0.02(+0.03%)
Jun 30, 2015 72.71 72.71 71.63 71.71 4,134,639 -0.30(-0.41%)
Jun 29, 2015 73.04 73.26 71.95 72.00 4,739,880 -1.51(-2.05%)
Jun 26, 2015 73.57 73.77 73.21 73.51 3,760,364 +0.30(+0.41%)
Jun 25, 2015 73.53 73.82 73.15 73.21 3,005,381 -0.33(-0.45%)
Jun 24, 2015 74.51 74.59 73.26 73.54 3,466,479 -1.01(-1.35%)
Jun 23, 2015 74.95 75.24 74.43 74.55 2,017,919 -0.47(-0.63%)
Jun 22, 2015 74.85 75.24 74.76 75.02 4,373,519 +0.41(+0.55%)
Jun 19, 2015 74.79 75.00 74.34 74.62 4,865,966 -0.41(-0.55%)
Jun 18, 2015 74.36 75.24 74.36 75.03 3,985,919 +0.73(+0.98%)
Jun 17, 2015 73.93 74.51 73.63 74.31 3,847,003 +0.05(+0.07%)
Jun 16, 2015 73.94 74.34 73.12 74.25 4,138,636 +0.29(+0.39%)
Jun 15, 2015 73.71 74.12 73.26 73.97 2,908,942 -0.07(-0.10%)
Jun 12, 2015 74.36 74.71 73.77 74.04 3,271,072 -0.70(-0.93%)
Jun 11, 2015 74.59 74.86 74.34 74.73 2,566,438 +0.40(+0.54%)
Jun 10, 2015 73.95 74.60 73.70 74.34 3,625,076 +0.62(+0.84%)
Jun 09, 2015 73.37 74.13 73.27 73.71 3,173,647 +0.26(+0.35%)
Jun 08, 2015 74.38 74.42 73.41 73.45 3,810,963 -0.92(-1.23%)
Jun 05, 2015 74.11 74.51 73.82 74.37 3,638,278 +0.30(+0.41%)
Jun 04, 2015 74.03 74.50 73.92 74.07 4,224,296 -0.37(-0.50%)
Jun 03, 2015 73.88 75.03 73.63 74.44 4,880,798 +0.87(+1.18%)
Jun 02, 2015 73.21 74.00 72.94 73.57 3,142,026 -0.04(-0.05%)
Jun 01, 2015 73.82 74.08 73.17 73.61 3,861,876 +0.19(+0.26%)
May 29, 2015 73.81 73.82 73.09 73.42 5,719,009 -0.48(-0.65%)
May 28, 2015 74.44 74.68 73.82 73.90 3,678,762 -0.78(-1.04%)
May 27, 2015 74.38 74.83 73.98 74.68 2,795,626 +0.30(+0.40%)
May 26, 2015 75.03 75.05 74.14 74.38 3,196,077 -0.67(-0.90%)
May 22, 2015 75.67 75.05 75.05 75.05 2,973,846 -0.46(-0.61%)
May 21, 2015 75.42 75.81 75.19 75.51 2,918,541 +0.07(+0.09%)
May 20, 2015 75.62 75.84 75.21 75.45 3,551,016 -0.09(-0.12%)
May 19, 2015 75.59 76.10 75.25 75.53 4,322,490 +0.13(+0.17%)
May 18, 2015 75.29 75.65 74.98 75.41 3,742,500 -0.16(-0.22%)
May 15, 2015 75.50 75.90 75.24 75.57 7,227,196 +1.08(+1.45%)
May 14, 2015 73.56 74.97 73.55 74.49 8,062,980 +1.46(+2.00%)
May 13, 2015 73.18 73.55 72.83 73.03 4,363,554 -0.40(-0.54%)
May 12, 2015 73.62 73.72 73.22 73.43 3,319,778 -0.41(-0.56%)
May 11, 2015 73.72 74.09 73.62 73.84 5,555,174 +0.12(+0.17%)
May 08, 2015 73.76 74.44 73.65 73.72 4,035,823 +0.53(+0.72%)
May 07, 2015 72.94 73.62 72.92 73.19 4,290,894 +0.31(+0.42%)
May 06, 2015 73.75 73.94 72.41 72.88 4,633,287 -0.65(-0.89%)
May 05, 2015 74.19 74.44 73.39 73.53 3,873,612 -0.97(-1.30%)
May 04, 2015 74.42 74.89 74.28 74.50 4,075,731 +0.04(+0.05%)
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.