United Parcel Service Inc $97.77

down -0.64


22/8/2014 04:00 PM  |  NYSE : UPS  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPS historical data

Date Open High Low Close Volume
8/22/201498.3198.4997.5397.772,569,699
8/21/201498.8699.1698.3098.412,411,447
8/20/201498.1499.0898.1498.802,629,775
8/19/201498.0298.5697.8098.272,640,127
8/18/201497.3097.7997.1797.622,913,197
8/15/201496.7697.0396.0696.854,873,999
8/14/201496.2896.3195.7296.072,277,701
8/13/201496.5597.0596.4096.622,930,398
8/12/201496.0796.7495.9996.412,356,830
8/11/201496.4196.5795.9996.072,971,266
8/8/201495.3596.0594.8795.943,450,770
8/7/201495.8196.4094.9295.053,779,045
8/6/201495.9196.0095.2395.734,037,334
8/5/201496.8697.5096.1396.512,973,228
8/4/201497.2597.6196.4097.182,885,582
8/1/201496.6797.3996.1297.033,345,667
7/31/201498.4298.8697.0297.093,853,527
7/30/201499.2599.7698.1999.353,949,089
7/29/201499.5899.7598.8598.868,909,091
7/28/2014103.41103.44102.00102.662,521,208
7/25/2014103.76104.25103.44103.571,192,624
7/24/2014104.20104.56103.85104.091,274,525
7/23/2014104.53104.79104.27104.341,138,259
7/22/2014104.27105.04104.21104.481,471,605
7/21/2014103.55104.47103.40104.061,766,831
7/18/2014102.99103.82102.84103.821,943,693
7/17/2014103.98104.23102.53102.652,842,713
7/16/2014104.45105.09104.25104.522,309,342
7/15/2014103.47104.37103.23104.292,201,784
7/14/2014102.90103.72102.84103.452,054,923
7/11/2014102.11102.90102.05102.531,559,146
7/10/2014102.16102.45101.94102.091,597,332
7/9/2014103.28103.32102.52102.981,188,884
7/8/2014103.12103.12102.07102.902,299,288
7/7/2014103.94103.95102.95103.241,700,233
7/3/2014103.72103.96103.55103.881,269,223
7/2/2014102.70103.56102.70103.552,175,055
7/1/2014103.40103.50102.65102.851,496,707
6/30/2014102.56102.89102.13102.662,069,400
6/27/2014102.56102.90102.30102.712,370,226
6/26/2014102.29102.75101.63102.641,557,938
6/25/2014101.68102.57101.51102.411,575,533
6/24/2014102.12102.79101.71101.731,684,987
6/23/2014102.73102.88101.64102.461,768,324
6/20/2014102.42102.83102.34102.503,193,906
6/19/2014102.71102.97102.14102.372,159,310
6/18/2014102.62102.98101.70102.794,463,095
6/17/2014101.01101.70100.52101.612,057,804
6/16/2014100.90101.32100.53101.181,922,078
6/13/2014100.99101.51100.80101.031,942,267
6/12/2014102.44102.53100.84100.893,116,806
6/11/2014102.58103.03102.30102.502,105,956
6/10/2014103.15103.35102.60102.912,578,106
6/9/2014103.40104.03103.34103.493,198,982
6/6/2014103.74103.85103.43103.592,104,003
6/5/2014103.33103.64102.97103.622,514,938
6/4/2014103.39103.50102.60102.972,822,078
6/3/2014103.91104.16103.07103.432,319,194
6/2/2014104.13104.30103.60104.082,914,114
5/30/2014104.00104.15103.72103.882,627,682
5/29/2014103.93104.18103.43104.061,890,684
5/28/2014103.47103.77103.24103.411,866,196
5/27/2014102.96103.48102.93103.171,982,538
5/23/2014101.64102.94101.56102.731,867,578
5/22/2014101.63101.78101.33101.662,316,595
5/21/2014100.69101.77100.69101.742,017,543
5/20/2014101.33101.58100.21100.532,089,974
5/19/2014101.06101.61101.05101.391,455,483
5/16/2014100.62101.40100.48101.332,278,147
5/15/2014101.34101.60100.20100.464,406,022
5/14/2014102.39102.39101.43102.043,410,543
5/13/2014101.75102.72101.66102.513,687,620
5/12/2014100.00101.5199.94101.512,861,289
5/9/201499.0799.9998.8799.762,340,461
5/8/201498.8099.4598.6598.992,246,482
5/7/201497.8198.8897.6098.831,923,015
5/6/201497.7097.9397.3497.381,876,212
5/5/201498.2798.2997.6097.952,390,173
5/2/201498.0899.1898.0298.562,280,535
5/1/201498.5098.6097.8598.112,383,559
4/30/201498.1798.8097.9298.502,546,489
4/29/201498.3298.7197.9498.012,803,090
4/28/201497.8098.4897.4498.263,387,434
4/25/201498.3498.7497.2097.402,708,917
4/24/201499.1099.7998.5098.643,568,395
4/23/201498.9999.8598.7899.243,133,022
4/22/201499.1599.3998.8099.002,156,439
4/21/201498.2498.9897.9298.902,660,391
4/17/201497.0598.1296.8098.003,261,483
4/16/201496.4097.3795.9097.353,636,541
4/15/201496.4096.5895.4595.786,511,152
4/14/201496.8597.0995.7496.093,179,734
4/11/201496.4296.9096.1996.272,899,402
4/10/201497.9598.1396.4396.633,962,904
4/9/201497.5198.1197.1697.852,984,763
4/8/201497.1197.8196.8297.423,315,659
4/7/201498.3598.4397.3497.362,899,250
4/4/201498.8999.4197.7498.102,958,438
4/3/201498.0798.8297.9898.522,182,648
4/2/201497.4698.2597.4097.973,117,440
Trading Center