$108.95 -0.38 (%) United Parcel Service Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/2016109.22109.82108.59108.951,922,858
8/25/2016109.69109.69109.02109.331,845,036
8/24/2016109.46109.77109.06109.642,774,112
8/23/2016109.83110.24109.40109.442,150,028
8/22/2016110.38110.38109.67109.832,061,486
8/19/2016110.42110.74110.08110.571,613,385
8/18/2016110.03110.52109.97110.491,833,426
8/17/2016109.81110.31109.53110.241,542,826
8/16/2016109.34109.97109.34109.811,267,262
8/15/2016110.04110.75109.81109.851,548,766
8/12/2016109.97110.06109.62109.911,700,599
8/11/2016109.94111.03109.90110.902,786,752
8/10/2016109.62110.00109.39109.881,519,548
8/9/2016109.07110.00109.00109.651,790,386
8/8/2016109.09109.41108.56108.962,037,044
8/5/2016108.07108.91107.94108.792,412,991
8/4/2016108.39109.00107.78107.842,196,027
8/3/2016107.40108.37107.40108.292,335,032
8/2/2016107.91108.13106.92107.462,440,348
8/1/2016108.14108.56107.63108.012,834,727
7/29/2016107.00108.44105.96108.103,993,921
7/28/2016108.27109.01108.21108.734,481,717
7/27/2016110.11110.48108.66108.804,763,820
7/26/2016110.25110.43109.82110.371,404,507
7/25/2016110.20110.42109.91110.101,323,621
7/22/2016109.77110.47109.57110.362,012,423
7/21/2016110.37110.50109.59109.891,216,015
7/20/2016110.70110.95110.33110.591,329,828
7/19/2016110.60110.79110.28110.641,431,872
7/18/2016111.03111.38110.62110.901,964,451
7/15/2016111.80111.80110.71111.032,280,467
7/14/2016111.37111.83110.99111.502,514,489
7/13/2016110.33110.90109.98110.791,792,809
7/12/2016110.50110.74109.87110.292,370,387
7/11/2016109.09110.31109.07110.012,239,507
7/8/2016108.45109.85108.44109.522,445,747
7/7/2016107.69108.21107.53107.852,343,771
7/6/2016108.31108.49106.68107.723,267,501
7/5/2016108.20108.51107.54108.452,823,098
7/1/2016107.60108.56107.34108.362,793,356
6/30/2016106.74107.74106.13107.722,673,033
6/29/2016105.51106.68105.31106.342,728,580
6/28/2016104.45105.05103.70104.693,198,383
6/27/2016103.40103.88102.53103.773,613,856
6/24/2016104.62105.57103.79104.413,627,438
6/23/2016106.77107.58106.64107.223,040,532
6/22/2016106.53106.77105.47105.953,590,720
6/21/2016106.33106.95105.93106.673,688,062
6/20/2016105.32106.70105.31106.103,223,846
6/17/2016104.25105.06104.10105.023,417,228
6/16/2016103.45104.34102.91104.212,653,042
6/15/2016104.14104.67103.86103.892,829,341
6/14/2016103.64104.03103.09103.731,916,653
6/13/2016104.45104.74103.61103.642,593,654
6/10/2016104.33104.54103.82104.522,640,818
6/9/2016104.18105.10104.11104.971,611,506
6/8/2016103.90104.95103.81104.691,908,445
6/7/2016103.25104.47103.11103.871,920,966
6/6/2016103.00103.92102.81103.112,172,321
6/3/2016102.62103.25101.95103.122,001,862
6/2/2016102.74103.20102.69103.052,229,427
6/1/2016103.08103.10102.33102.891,765,352
5/31/2016103.38103.62102.84103.093,200,055
5/27/2016102.81103.32102.61102.981,987,747
5/26/2016102.55102.80102.20102.451,835,510
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center