$100.92 +0.40 (%) United Parcel Service Inc - NYSE

May. 27, 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
5/27/2015100.52101.1499.98100.922,068,626
5/26/2015101.40101.42100.19100.522,364,940
5/22/2015102.27102.27101.18101.432,201,194
5/21/2015101.92102.45101.62102.052,159,577
5/20/2015102.20102.50101.64101.962,627,587
5/19/2015102.15102.84101.70102.083,198,430
5/18/2015101.75102.24101.33101.912,769,336
5/15/2015102.03102.57101.68102.135,347,769
5/14/201599.41101.3299.40100.675,966,415
5/13/201599.63100.1499.1699.433,205,110
5/12/2015100.23100.3799.6899.972,438,438
5/11/2015100.36100.87100.23100.534,080,377
5/8/2015100.42101.35100.27100.362,964,386
5/7/201599.30100.2399.2899.643,151,740
5/6/2015100.40100.6698.5899.223,403,234
5/5/2015101.01101.3499.92100.112,845,239
5/4/2015101.32101.96101.13101.432,993,699
5/1/2015100.95101.42100.29101.382,846,096
4/30/2015100.94101.30100.08100.534,045,677
4/29/2015101.41101.98100.80101.255,454,473
4/28/201599.20101.7798.71100.778,282,746
4/27/201598.0498.3697.2497.433,906,277
4/24/201598.4998.5197.7598.102,252,974
4/23/201597.5698.6097.5098.222,420,722
4/22/201597.6198.2797.1398.142,905,160
4/21/201597.6397.9897.1697.613,277,565
4/20/201595.8198.0395.8197.465,021,397
4/17/201595.5195.8694.8895.383,699,278
4/16/201596.2996.7496.0896.142,520,759
4/15/201596.6696.9296.2096.622,705,124
4/14/201596.1096.8095.8096.553,222,112
4/13/201596.4897.1496.1396.153,192,022
4/10/201596.8097.1296.4296.793,173,803
4/9/201596.4296.9695.9296.703,378,396
4/8/201596.6596.7696.0296.672,991,975
4/7/201597.3097.9096.5696.682,518,342
4/6/201596.0097.1195.8296.842,513,560
4/2/201597.0097.0096.2396.473,010,643
4/1/201596.4997.0195.6796.543,394,677
3/31/201597.0997.5196.7896.942,718,061
3/30/201597.0897.7296.9697.272,487,950
3/27/201596.7496.8896.3296.592,506,857
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center