$96.64 0.00 (%) United Parcel Service Inc - NYSE

Mar. 26, 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
3/26/201597.1797.1996.4096.643,278,697
3/25/201599.3599.5397.3997.463,483,576
3/24/201599.74100.0899.1099.262,656,027
3/23/2015100.17100.4799.8899.882,671,307
3/20/2015100.29100.6999.96100.254,137,390
3/19/2015100.09100.5999.8899.912,128,413
3/18/201598.91100.5798.40100.263,015,952
3/17/201599.77100.2099.5699.601,987,332
3/16/201598.71100.4098.62100.262,714,182
3/13/201599.4699.7397.8598.533,449,529
3/12/201599.2699.7599.0799.671,951,681
3/11/201599.5199.9398.7098.723,079,263
3/10/2015100.00100.4299.4699.473,579,615
3/9/2015100.78101.46100.50100.553,602,031
3/6/2015100.38101.22100.17100.623,008,472
3/5/2015100.67100.95100.32100.722,589,349
3/4/2015101.00101.35100.30100.424,511,744
3/3/2015101.38101.91101.19101.502,767,518
3/2/2015101.67102.37101.48101.932,315,620
2/27/2015101.81102.44101.70101.732,130,919
2/26/2015101.68102.18101.50101.862,126,174
2/25/2015102.45102.58101.75101.962,215,097
2/24/2015101.75102.42101.64102.322,715,872
2/23/2015102.09102.09101.45101.771,728,127
2/20/2015101.49102.05100.95101.963,412,150
2/19/2015102.06102.46101.64101.702,435,222
2/18/2015102.74102.80102.05102.622,348,402
2/17/2015101.90102.82101.66102.513,814,830
2/13/2015101.17101.97101.10101.792,105,960
2/12/2015100.87101.68100.56101.412,981,572
2/11/2015101.10101.77100.52100.912,826,908
2/10/2015100.84101.31100.15101.082,750,899
2/9/2015100.32100.9899.87100.462,626,221
2/6/2015101.13101.56100.32100.672,965,365
2/5/2015100.99102.24100.70101.464,026,592
2/4/2015100.07101.2699.84100.534,278,586
2/3/2015100.89101.6499.24100.575,581,588
2/2/201599.00100.2698.34100.133,811,776
1/30/201599.54101.2798.8198.845,916,264
1/29/201599.26100.7098.29100.424,648,293
1/28/2015101.16101.9199.2099.305,481,379
1/27/2015100.56101.94100.56100.854,766,337
1/26/2015101.70102.5099.60102.3510,903,737
1/23/2015103.70104.98102.70102.9319,275,359
1/22/2015112.46114.40111.90114.253,008,089
1/21/2015111.12112.32110.79111.682,144,580
1/20/2015110.87111.62109.84111.314,124,760
1/16/2015109.30110.34108.46110.304,495,225
1/15/2015109.85110.36109.04109.292,847,274
1/14/2015109.02109.68108.44109.372,980,953
1/13/2015110.49111.87109.43110.113,236,316
1/12/2015109.92110.60109.10109.642,198,179
1/9/2015110.43110.65109.12109.602,060,175
1/8/2015109.29110.63109.29110.412,879,051
1/7/2015108.26108.77107.59108.461,949,531
1/6/2015108.17108.87106.52107.463,814,551
1/5/2015109.99109.99107.96108.173,522,224
1/2/2015111.27111.65109.40110.382,667,996
12/31/2014112.45112.70111.07111.171,393,996
12/30/2014112.30112.91111.74112.142,346,055
12/29/2014111.78112.66111.48112.451,761,738
12/26/2014112.44112.58111.80111.931,289,675
12/24/2014112.82113.07112.41112.411,283,515
12/23/2014112.09113.10112.09112.452,667,380
12/22/2014111.37112.00111.01112.002,357,184
12/19/2014110.80111.99110.37110.965,581,108
12/18/2014109.73111.10109.31110.933,766,108
12/17/2014108.82109.00106.47108.556,502,216
12/16/2014110.27111.40109.83109.834,885,171
12/15/2014110.17111.50110.06110.754,278,751
12/12/2014110.35111.22109.95110.004,214,867
12/11/2014110.44111.57110.13110.633,574,812
12/10/2014110.19111.24109.35110.064,480,671
12/9/2014109.27110.09108.62110.032,961,290
12/8/2014111.10111.10110.01110.213,086,417
12/5/2014110.63111.25110.37110.981,912,640
12/4/2014110.78110.78109.70110.432,406,107
12/3/2014110.78111.22110.31110.903,430,889
12/2/2014110.33111.16110.04110.413,354,027
12/1/2014110.30111.32109.06109.794,819,011
11/28/2014109.20111.09108.80109.923,988,786
11/26/2014107.13107.39106.72106.981,784,075
11/25/2014107.23107.68106.96107.122,735,914
11/24/2014107.65107.98107.24107.262,689,091
11/21/2014107.61108.55107.17107.353,807,100
11/20/2014105.34107.34105.16106.716,990,378
11/19/2014105.83106.18105.38105.643,621,428
11/18/2014106.82106.91105.97106.033,360,696
11/17/2014106.75106.98106.24106.472,918,355
11/14/2014107.93107.98106.48106.834,476,085
11/13/2014108.61108.85106.18107.795,920,577
11/12/2014108.44108.74107.76108.623,569,498
11/11/2014109.24109.40108.38108.762,746,917
11/10/2014108.33109.30107.93109.053,635,649
11/7/2014108.50108.60107.77108.333,172,265
11/6/2014107.78108.39107.33108.292,990,432
11/5/2014107.94108.07106.82107.543,124,924
11/4/2014105.73108.00105.72107.084,777,346
11/3/2014104.91105.72104.66105.643,592,388
10/31/2014104.60105.84104.56104.915,473,451
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center