$102.45 +0.15 (%) United Parcel Service Inc - New York Stock Exchange, Inc.

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPS historical data

Date Open High Low Close Volume
5/25/2016102.15102.67102.15102.301,650,476
5/24/2016101.50102.35101.48101.982,444,628
5/23/2016101.78101.80101.01101.092,562,515
5/20/2016101.63102.40101.34101.512,916,957
5/19/2016100.75101.86100.46101.292,475,695
5/18/2016100.84101.83100.05101.303,444,553
5/17/2016101.58102.35100.72101.092,465,067
5/16/2016100.82101.95100.68101.652,113,881
5/13/2016101.67102.15100.13100.662,838,503
5/12/2016102.12102.37100.72101.793,391,744
5/11/2016103.83104.07102.45102.452,646,523
5/10/2016102.69103.67102.69103.652,346,302
5/9/2016102.28102.88102.00102.692,476,169
5/6/2016102.38102.66100.64102.113,658,487
5/5/2016103.30103.43101.99102.143,945,391
5/4/2016103.64104.00103.00103.112,524,760
5/3/2016104.18104.58103.16104.382,171,935
5/2/2016105.32105.60104.58104.762,905,269
4/29/2016104.63105.44104.37105.072,516,720
4/28/2016105.10106.54104.06104.914,210,047
4/27/2016106.28106.83105.45106.462,871,928
4/26/2016105.33106.35105.31106.232,216,726
4/25/2016105.09105.31104.42105.071,732,112
4/22/2016105.40106.00105.19105.522,166,413
4/21/2016105.80106.07104.93104.992,187,337
4/20/2016106.95107.21106.14106.171,952,815
4/19/2016106.26107.01106.17106.842,032,231
4/18/2016105.51106.26105.08106.181,333,396
4/15/2016105.28105.98105.13105.542,668,409
4/14/2016105.62105.98104.80105.082,092,045
4/13/2016105.57106.16105.47105.542,000,872
4/12/2016104.07105.63104.00105.232,555,665
4/11/2016104.61105.31103.80103.861,922,516
4/8/2016104.48105.32104.04104.311,735,137
4/7/2016103.89104.45103.41103.992,107,701
4/6/2016104.02104.83103.47104.672,411,107
4/5/2016104.40104.74103.74103.922,178,745
4/4/2016105.04105.74104.65104.882,796,215
4/1/2016104.92105.32104.41104.952,764,407
3/31/2016105.65105.90105.26105.473,303,883
3/30/2016106.36106.61105.67105.732,277,798
3/29/2016104.92106.30104.62106.101,988,434
3/28/2016105.38105.57104.88105.061,930,878
3/24/2016104.33105.49104.31105.431,997,121
3/23/2016104.74105.21104.56104.882,210,364
3/22/2016104.46105.32104.31104.862,482,564
3/21/2016104.62105.47104.43105.152,789,650
3/18/2016103.90105.41103.83104.994,963,720
3/17/2016103.13104.38102.60103.754,641,234
3/16/2016101.20102.13100.70101.672,252,185
3/15/2016100.97101.54100.59101.421,796,337
3/14/2016100.56101.60100.48101.292,097,092
3/11/2016100.17101.10100.17100.822,315,109
3/10/2016100.06100.0698.8599.872,455,331
3/9/201699.50100.1598.8999.563,442,880
3/8/2016100.54101.64100.37100.622,985,085
3/7/201699.96101.3799.77101.303,349,663
3/4/201699.55101.2299.51100.403,789,686
3/3/201698.4499.7798.3599.622,541,390
3/2/201698.0998.9798.0798.772,604,981
3/1/201697.4398.4597.0398.362,666,931
2/29/201697.4497.7196.5196.553,123,960
2/26/201697.9798.5297.4197.442,373,258
2/25/201697.1697.8596.4897.722,146,908
2/24/201696.1997.0395.3396.872,366,850
2/23/201697.1197.2296.0196.973,699,689
2/22/201698.2898.9197.9298.022,574,333
2/19/201697.2297.4996.4997.372,313,027
2/18/201697.8298.0597.2497.462,654,699
2/17/201698.8199.5098.2898.303,004,313
2/16/201697.9199.0297.5198.563,205,662
2/12/201696.2597.3295.9197.253,266,665
2/11/201694.6095.7094.2295.093,896,967
2/10/201697.5498.0095.8996.123,634,385
2/9/201696.3598.9196.3197.535,427,516
2/8/201694.3997.4294.3297.304,545,112
2/5/201695.8796.6895.0895.374,273,258
2/4/201695.3397.0095.1796.255,545,587
2/3/201695.2395.7393.9795.334,857,474
2/2/201695.1196.0094.0194.697,634,555
2/1/201692.0494.5092.0494.085,521,809
1/29/201691.6393.2591.6393.205,220,862
1/28/201690.9791.6190.2691.002,286,525
1/27/201691.0192.1490.3790.873,333,884
1/26/201689.9291.3289.8890.932,307,707
1/25/201689.9790.2689.1689.422,069,802
1/22/201690.2790.6989.3189.902,865,982
1/21/201688.8190.1987.9289.073,467,624
1/20/201689.0689.4087.3088.704,836,922
1/19/201690.8491.4589.5890.353,771,983
1/15/201689.5790.1188.4290.045,459,537
1/14/201690.8191.8989.6091.154,001,915
1/13/201693.3293.7790.1090.614,274,528
1/12/201691.6693.1091.6693.004,436,203
1/11/201691.7891.9490.7191.663,483,977
1/8/201692.8493.0091.2191.393,941,083
1/7/201693.0393.9792.2792.603,790,832
1/6/201694.8995.5494.1094.422,443,014
1/5/201694.8496.1094.5295.782,839,627
1/4/201695.3495.4094.0694.843,730,830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center