$99.15 0.00 (%) United Parcel Service Inc - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPS historical data

Date Open High Low Close Volume
8/27/201597.4999.2497.4099.154,739,801
8/26/201595.6196.7793.6496.635,886,914
8/25/201597.5597.9194.4194.466,023,023
8/24/201594.7297.4594.0095.517,929,513
8/21/2015100.16100.8898.7299.146,566,534
8/20/2015101.38101.96101.05101.053,779,364
8/19/2015102.36103.00101.70102.312,119,944
8/18/2015102.98102.98102.34102.762,081,855
8/17/2015102.24102.92101.54102.902,181,724
8/14/2015101.74102.76101.38102.732,279,019
8/13/2015101.95102.39101.50101.841,829,867
8/12/2015102.56103.12101.55102.823,868,595
8/11/2015102.63103.47102.53102.993,465,171
8/10/2015102.77103.48102.77103.432,690,805
8/7/2015102.33102.40101.50102.142,982,862
8/6/2015103.12103.22102.20102.432,043,127
8/5/2015103.05104.07102.94102.943,196,650
8/4/2015102.92103.12102.23102.642,431,470
8/3/2015102.49103.15101.90102.752,756,871
7/31/2015101.91102.76101.57102.364,222,882
7/30/2015100.40101.54100.27101.402,871,040
7/29/2015100.36101.95100.21100.895,563,680
7/28/201597.89100.4797.8399.947,592,924
7/27/201594.5095.2394.1595.123,628,320
7/24/201596.0796.0794.5294.752,959,699
7/23/201597.6597.6595.8296.111,940,406
7/22/201598.4398.6396.8397.232,691,046
7/21/201597.6398.6497.5797.962,178,853
7/20/201597.6097.8797.3097.591,776,977
7/17/201597.1798.1297.0697.602,653,395
7/16/201597.8797.9897.3797.481,548,410
7/15/201597.9197.9696.9997.182,092,903
7/14/201597.9098.1197.2797.872,420,109
7/13/201597.6297.9497.0697.762,489,864
7/10/201597.0197.3296.6396.961,951,650
7/9/201596.5896.8295.7295.752,042,067
7/8/201596.8296.9195.2895.492,782,285
7/7/201596.9697.5396.1097.503,755,902
7/6/201596.5897.4296.1596.662,721,039
7/2/201597.2297.3696.8097.201,836,026
7/1/201597.5297.9496.5296.942,893,346
6/30/201598.2698.2696.8196.913,059,429
6/29/201598.7199.0097.2497.313,507,578
6/26/201599.4399.7198.9499.352,782,484
6/25/201599.3799.7698.8698.942,227,938
6/24/2015100.70100.8099.0199.392,565,524
6/23/2015101.29101.68100.59100.751,493,261
6/22/2015101.16101.68101.03101.393,236,220
6/19/2015101.08101.36100.46100.843,600,575
6/18/2015100.49101.68100.49101.402,949,385
6/17/201599.91100.7099.50100.422,846,593
6/16/201599.93100.4798.82100.353,062,387
6/15/201599.62100.1799.0099.962,152,474
6/12/2015100.49100.9799.69100.062,420,432
6/11/2015100.81101.16100.46101.001,899,038
6/10/201599.94100.8299.60100.462,682,378
6/9/201599.16100.1999.0299.622,348,343
6/8/2015100.52100.5899.2199.272,819,935
6/5/2015100.15100.7099.77100.512,692,147
6/4/2015100.05100.6899.90100.103,125,771
6/3/201599.85101.4099.50100.603,611,551
6/2/201598.94100.0098.5799.432,324,945
6/1/201599.77100.1298.8999.482,857,598
5/29/201599.7599.7698.7899.224,231,785
5/28/2015100.60100.9399.7699.872,722,122
5/27/2015100.52101.1499.98100.922,068,626
5/26/2015101.40101.42100.19100.522,364,940
5/22/2015102.27102.27101.18101.432,201,194
5/21/2015101.92102.45101.62102.052,159,577
5/20/2015102.20102.50101.64101.962,627,587
5/19/2015102.15102.84101.70102.083,198,430
5/18/2015101.75102.24101.33101.912,769,336
5/15/2015102.03102.57101.68102.135,347,769
5/14/201599.41101.3299.40100.675,966,415
5/13/201599.63100.1499.1699.433,205,110
5/12/2015100.23100.3799.6899.972,438,438
5/11/2015100.36100.87100.23100.534,080,377
5/8/2015100.42101.35100.27100.362,964,386
5/7/201599.30100.2399.2899.643,151,740
5/6/2015100.40100.6698.5899.223,403,234
5/5/2015101.01101.3499.92100.112,845,239
5/4/2015101.32101.96101.13101.432,993,699
5/1/2015100.95101.42100.29101.382,846,096
4/30/2015100.94101.30100.08100.534,045,677
4/29/2015101.41101.98100.80101.255,454,473
4/28/201599.20101.7798.71100.778,282,746
4/27/201598.0498.3697.2497.433,906,277
4/24/201598.4998.5197.7598.102,252,974
4/23/201597.5698.6097.5098.222,420,722
4/22/201597.6198.2797.1398.142,905,160
4/21/201597.6397.9897.1697.613,277,565
4/20/201595.8198.0395.8197.465,021,397
4/17/201595.5195.8694.8895.383,699,278
4/16/201596.2996.7496.0896.142,520,759
4/15/201596.6696.9296.2096.622,705,124
4/14/201596.1096.8095.8096.553,222,112
4/13/201596.4897.1496.1396.153,192,022
4/10/201596.8097.1296.4296.793,173,803
4/9/201596.4296.9695.9296.703,378,396
4/8/201596.6596.7696.0296.672,991,975
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!