$104.49 -0.42 (%) United Parcel Service Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 09:32 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPS historical data

Date Open High Low Close Volume
12/3/2015103.44103.73101.90102.293,927,894
12/2/2015103.73103.93103.04103.303,577,053
12/1/2015103.46104.50103.15104.383,424,256
11/30/2015104.05104.40103.00103.013,998,737
11/27/2015103.79104.41103.71104.18954,060
11/25/2015103.36103.65103.04103.491,354,734
11/24/2015103.07103.74102.67103.401,557,707
11/23/2015104.13104.59103.27103.592,290,448
11/20/2015104.58105.00103.94104.102,646,763
11/19/2015104.00104.69103.64104.101,552,740
11/18/2015103.22103.86102.60103.682,141,618
11/17/2015103.35104.24102.82103.142,098,307
11/16/2015101.71103.18101.64103.142,226,512
11/13/2015103.14103.14101.43101.783,114,384
11/12/2015103.49103.65102.45102.603,296,117
11/11/2015104.59105.37103.95104.802,587,858
11/10/2015103.98104.92103.59104.342,148,855
11/9/2015104.50104.77103.50104.013,416,811
11/6/2015103.77105.03103.37104.992,877,690
11/5/2015104.12104.65103.71104.232,540,946
11/4/2015104.64104.76103.72104.002,817,477
11/3/2015104.28105.03103.73104.482,785,916
11/2/2015103.01104.73103.00104.572,648,229
10/30/2015103.47103.77102.93103.023,232,491
10/29/2015102.77103.62102.39103.472,762,477
10/28/2015103.19103.40101.77102.633,542,674
10/27/2015102.79104.56101.96103.105,144,601
10/26/2015106.94107.32105.96106.183,486,809
10/23/2015107.25107.25105.47106.804,060,190
10/22/2015105.81106.62105.65106.433,570,278
10/21/2015104.82106.42104.82105.263,303,963
10/20/2015103.99104.77103.85104.562,248,725
10/19/2015103.55104.32103.55104.262,296,784
10/16/2015104.06104.19103.34103.952,083,209
10/15/2015103.35103.98102.92103.802,847,392
10/14/2015103.35103.64102.55102.862,227,486
10/13/2015103.65104.59103.28103.303,060,824
10/12/2015103.58104.41103.35104.411,792,517
10/9/2015103.38104.18103.29103.682,418,249
10/8/2015102.21103.54102.07103.382,689,630
10/7/2015101.99102.98101.44102.242,925,301
10/6/2015101.90101.94100.81101.432,339,027
10/5/201599.75101.9999.75101.533,088,138
10/2/201597.0699.3896.9699.383,554,624
10/1/201599.0099.1197.8298.583,053,286
9/30/201598.9599.3097.9898.692,985,020
9/29/201597.2498.3196.9398.142,616,022
9/28/201597.9298.4897.1997.272,499,032
9/25/201598.0899.5397.6898.763,294,196
9/24/201597.1997.9496.5697.503,825,981
9/23/201598.3598.4997.5797.573,395,625
9/22/201598.4999.2898.0598.513,606,812
9/21/201598.4999.7298.2499.653,044,691
9/18/201599.9199.9598.0898.325,127,485
9/17/2015100.37101.7999.86100.623,879,744
9/16/201599.95100.3198.95100.083,237,245
9/15/201597.90100.8097.66100.525,206,745
9/14/201597.2697.3996.5297.011,788,059
9/11/201596.4797.1996.1997.182,129,031
9/10/201597.0597.5496.4896.822,928,235
9/9/201598.6598.8696.8997.052,773,241
9/8/201596.8397.9896.3497.932,857,844
9/4/201595.1995.9194.6595.303,333,986
9/3/201597.1997.4596.4296.773,320,190
9/2/201596.2996.7395.1896.713,578,934
9/1/201595.8196.7694.8095.205,168,628
8/31/201598.2898.3097.5097.652,892,680
8/28/201598.6399.0997.8998.642,778,435
8/27/201597.4999.2497.4099.154,739,801
8/26/201595.6196.7793.6496.635,886,914
8/25/201597.5597.9194.4194.466,023,023
8/24/201594.7297.4594.0095.517,929,513
8/21/2015100.16100.8898.7299.146,566,534
8/20/2015101.38101.96101.05101.053,779,364
8/19/2015102.36103.00101.70102.312,119,944
8/18/2015102.98102.98102.34102.762,081,855
8/17/2015102.24102.92101.54102.902,181,724
8/14/2015101.74102.76101.38102.732,279,019
8/13/2015101.95102.39101.50101.841,829,867
8/12/2015102.56103.12101.55102.823,868,595
8/11/2015102.63103.47102.53102.993,465,171
8/10/2015102.77103.48102.77103.432,690,805
8/7/2015102.33102.40101.50102.142,982,862
8/6/2015103.12103.22102.20102.432,043,127
8/5/2015103.05104.07102.94102.943,196,650
8/4/2015102.92103.12102.23102.642,431,470
8/3/2015102.49103.15101.90102.752,756,871
7/31/2015101.91102.76101.57102.364,222,882
7/30/2015100.40101.54100.27101.402,871,040
7/29/2015100.36101.95100.21100.895,563,680
7/28/201597.89100.4797.8399.947,592,924
7/27/201594.5095.2394.1595.123,628,320
7/24/201596.0796.0794.5294.752,959,699
7/23/201597.6597.6595.8296.111,940,406
7/22/201598.4398.6396.8397.232,691,046
7/21/201597.6398.6497.5797.962,178,853
7/20/201597.6097.8797.3097.591,776,977
7/17/201597.1798.1297.0697.602,653,395
7/16/201597.8797.9897.3797.481,548,410
7/15/201597.9197.9696.9997.182,092,903
Trading Center