$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
3/7/201498.2698.8098.0098.222,741,365
3/6/201497.3797.9997.1697.863,229,142
3/5/201497.0097.3896.8097.082,444,882
3/4/201496.4597.2096.4396.983,310,958
3/3/201495.2695.8094.8195.783,013,486
2/28/201495.4296.3495.0595.774,098,151
2/27/201495.0795.6494.9095.552,681,590
2/26/201495.5095.8594.9195.202,915,674
2/25/201495.9996.1995.2595.453,291,427
2/24/201496.2197.0095.9295.952,762,590
2/21/201495.9596.7395.7996.113,422,706
2/20/201494.8596.2494.1295.674,909,742
2/19/201496.0396.3795.0395.184,445,257
2/18/201497.1597.9196.1896.493,038,520
2/14/201496.4597.3796.2997.243,308,223
2/13/201495.6996.7495.4496.562,376,619
2/12/201496.1596.7695.8796.032,471,344
2/11/201494.7196.4794.7196.163,269,740
2/10/201495.2595.4694.4694.734,234,493
2/7/201495.3095.6094.5795.372,898,813
2/6/201494.1594.9394.0194.744,195,577
2/5/201493.8594.3393.5093.764,595,639
2/4/201494.1494.2393.1993.893,537,284
2/3/201495.1095.9293.5293.625,448,605
1/31/201494.4795.9794.0295.234,082,858
1/30/201496.7297.0095.6595.784,010,039
1/29/201495.5296.0094.9595.334,554,452
1/28/201495.3195.8195.1795.813,881,813
1/27/201496.1496.6295.0195.174,973,920
1/24/201497.5897.6996.2896.335,254,959
1/23/201498.3998.5497.6197.944,255,074
1/22/201499.2699.3698.5098.993,234,141
1/21/2014100.46100.5997.5498.575,784,928
1/17/201497.51100.3197.0099.9110,137,779
1/16/2014100.78101.07100.10100.492,603,901
1/15/2014101.22101.44100.71101.052,028,148
1/14/2014100.36100.9999.63100.933,620,325
1/13/2014101.64102.53100.03100.233,510,140
1/10/2014102.27102.64101.33102.523,499,825
1/9/2014102.27102.54101.53102.122,351,974
1/8/2014102.12102.28101.41102.003,024,437
1/7/2014101.84102.89101.80102.083,385,733
1/6/2014103.53103.67101.23101.753,884,851
1/3/2014103.48103.94103.05103.093,719,550
1/2/2014104.63104.91102.82103.322,799,674
12/31/2013104.94105.37104.67105.081,778,437
12/30/2013104.95105.06104.59104.921,479,805
12/27/2013105.00105.09104.58104.723,433,523
12/26/2013104.35104.90104.04104.672,109,413
12/24/2013104.13104.50103.92104.46904,460
12/23/2013103.80104.07103.45103.962,159,259
12/20/2013103.11104.56103.00103.338,363,666
12/19/2013102.73103.24102.40103.182,506,297
12/18/2013102.13103.04101.24102.984,225,167
12/17/2013102.28102.60101.69101.983,193,862
12/16/2013101.64102.40101.63102.133,125,730
12/13/2013101.05101.77100.65101.382,712,583
12/12/2013100.76101.49100.76100.952,303,358
12/11/2013101.95102.08100.67100.873,010,000
12/10/2013102.15102.41101.55101.732,199,274
12/9/2013103.04103.04101.97102.342,373,534
12/6/2013102.38102.92101.94102.433,726,073
12/5/2013101.46102.08101.46101.632,230,919
12/4/2013101.87102.24100.75101.722,249,329
12/3/2013102.45102.78101.49101.902,600,083
12/2/2013102.14102.90102.13102.332,336,941
11/29/2013102.70103.04102.37102.381,281,662
11/27/2013102.30102.82102.02102.541,879,654
11/26/2013101.32102.35101.32102.293,997,338
11/25/2013102.20102.23101.19101.222,219,223
11/22/2013101.44102.00100.86101.982,014,292
11/21/2013100.36101.27100.20101.132,262,598
11/20/2013100.84100.94100.11100.132,128,360
11/19/2013101.18101.36100.50100.722,447,182
11/18/2013101.21101.75100.97101.282,452,523
11/15/2013101.10101.37100.35100.944,083,588
11/14/2013100.77101.56100.27100.976,086,950
11/13/201399.24101.0699.15101.043,865,579
11/12/201398.94100.0898.7699.823,550,128
11/11/201399.5199.8099.0999.284,214,604
11/8/201398.4899.8798.4799.623,886,024
11/7/201399.5299.9398.5498.592,962,446
11/6/2013100.31100.5998.7899.104,088,423
11/5/201399.36100.6799.01100.303,912,738
11/4/201398.7799.9098.6499.883,010,646
11/1/201398.2898.8297.7598.222,944,549
10/31/201397.8598.9997.3498.244,213,330
10/30/201398.2198.7998.0198.283,975,158
10/29/201397.8298.4196.6698.316,453,047
10/28/201395.4598.7895.4597.775,926,724
10/25/201396.6797.0094.1695.615,203,468
10/24/201394.1895.4094.1894.494,807,159
10/23/201393.5294.0393.2293.952,654,426
10/22/201393.9694.8493.6593.773,000,943
10/21/201393.1093.9492.9393.783,778,782
10/18/201392.3193.0191.9493.003,169,043
10/17/201391.2192.0191.0391.921,954,944
10/16/201390.5691.4790.5091.332,607,471
10/15/201390.3891.5690.1890.283,144,377
10/14/201390.3490.6890.1590.362,283,160
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center