$110.96 +0.03 (%) United Parcel Service Inc - NYSE

Dec. 19, 2014 | 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
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
10/30/2014102.01103.79101.91103.293,020,042
10/29/2014102.93103.45101.51102.622,729,479
10/28/2014102.50103.01102.31102.903,530,498
10/27/2014100.53102.39100.22102.254,172,892
10/24/2014102.95103.24100.40100.594,250,012
10/23/2014100.03101.24100.03100.484,168,386
10/22/2014100.73100.7599.0199.063,565,067
10/21/201498.89100.9198.69100.753,629,836
10/20/201496.8798.0896.8798.083,014,811
10/17/201496.4097.5496.2197.263,617,932
10/16/201495.3596.6895.0295.635,222,629
10/15/201495.0196.8394.0596.454,864,026
10/14/201495.4596.5695.0695.803,283,381
10/13/201495.8696.5794.6294.673,096,356
10/10/201496.4597.2295.6195.783,596,041
10/9/201498.2498.2496.3796.533,100,257
10/8/201496.7398.2096.0598.143,253,582
10/7/201497.9797.9796.4196.432,962,979
10/6/201499.2799.9298.4198.562,497,883
10/3/201497.6899.0897.5898.793,285,285
10/2/201497.0397.3896.1897.143,549,832
10/1/201498.4498.4896.7596.923,485,902
9/30/201497.3398.9697.2598.294,283,843
9/29/201496.7497.3996.5497.342,541,837
9/26/201496.9297.6696.5397.482,418,407
9/25/201497.9697.9696.5196.533,309,977
9/24/201497.1698.2197.1498.082,925,248
9/23/201498.0398.4397.2597.323,636,672
9/22/201499.1699.2598.0098.142,944,879
9/19/2014100.04100.3999.4499.443,901,581
9/18/201499.5899.9899.4899.632,337,651
9/17/201498.7699.8898.6599.393,795,698
9/16/201498.0998.4197.4097.962,789,805
9/15/201498.0398.0397.1597.622,296,315
9/12/201498.1098.4197.7998.052,650,994
9/11/201496.9098.2996.9097.942,088,762
9/10/201497.5697.8097.2597.621,772,516
9/9/201498.2798.3497.5097.712,618,295
9/8/201498.6798.9598.1498.422,159,340
9/5/201498.4598.9198.0698.862,155,144
9/4/201497.9699.0797.9398.473,352,935
9/3/201498.0898.4897.7597.971,967,101
9/2/201497.6398.2997.5097.953,278,116
8/29/201497.7697.9397.1197.332,339,079
8/28/201496.9997.5396.9497.441,948,813
8/27/201497.3997.7096.9997.382,691,438
8/26/201497.9297.9797.3897.422,053,219
8/25/201498.2898.3197.7297.901,785,533
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center