United Parcel Service Inc $104.29

down -0.05


24/7/2014 11:30 AM  |  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
10/4/201390.1691.0889.6491.002,253,841
10/3/201391.0991.1589.8090.103,167,964
10/2/201391.2691.4590.8291.282,558,941
10/1/201391.4391.8591.3791.801,802,221
9/30/201390.6991.8790.4591.372,436,644
9/27/201391.5091.7090.7591.252,390,464
9/26/201391.1891.8091.0791.802,734,506
9/25/201391.1991.5490.6691.002,544,131
9/24/201391.2091.9991.0491.262,931,158
9/23/201391.5291.5990.3691.293,229,198
9/20/201391.7292.1291.4391.555,321,045
9/19/201390.9592.0590.8191.703,140,844
9/18/201389.9991.1089.7590.974,019,239
9/17/201389.6290.2089.2589.892,356,075
9/16/201389.9290.4189.5289.593,491,229
9/13/201388.7788.9988.4488.661,553,124
9/12/201388.8689.2788.5088.592,187,910
9/11/201388.0988.9187.9388.752,763,898
9/10/201387.5888.2087.4688.072,827,963
9/9/201386.9287.2786.8487.132,099,116
9/6/201387.0687.3886.0686.761,861,467
9/5/201386.5487.2686.4586.811,432,626
9/4/201386.0787.0085.8886.552,188,253
9/3/201386.2386.5085.7085.962,006,823
8/30/201385.7685.9385.1885.582,471,738
8/29/201385.4886.5785.3485.711,571,712
8/28/201385.8186.0985.5985.641,964,438
8/27/201386.4786.5785.6085.843,425,053
8/26/201387.1587.9487.1587.202,218,097
8/23/201386.9287.4486.8787.171,809,520
8/22/201386.1087.3085.9986.962,872,865
8/21/201386.2686.6085.9086.094,179,656
8/20/201386.1086.7585.9186.302,205,328
8/19/201385.8186.2585.7486.082,682,468
8/16/201385.8486.4985.8386.052,822,869
8/15/201386.2986.3285.3985.964,775,814
8/14/201387.4887.7987.3487.452,435,448
8/13/201387.8688.0087.3787.712,384,857
8/12/201387.4887.9387.4087.772,160,900
8/9/201388.1288.2887.5687.811,828,086
8/8/201388.1888.4887.8188.122,029,229
8/7/201387.6887.9887.3687.882,039,912
8/6/201387.8288.6987.7387.952,700,674
8/5/201387.6388.2787.6087.862,086,496
8/2/201387.6587.9987.3987.922,259,252
8/1/201387.3788.4987.3688.042,951,760
7/31/201386.3887.6486.3886.803,386,320
7/30/201386.9387.2286.3086.413,191,413
7/29/201386.7587.0586.6386.812,785,954
7/26/201386.4487.1186.2586.992,821,338
7/25/201386.9187.1986.3086.833,190,448
7/24/201387.8588.0686.9086.983,720,382
7/23/201387.7188.0086.6587.513,141,514
7/22/201387.8288.1387.4187.612,946,607
7/19/201387.9188.0987.3988.083,175,563
7/18/201386.7288.3186.6287.854,752,640
7/17/201386.4286.7986.2586.653,185,695
7/16/201385.5086.0685.2585.984,152,502
7/15/201385.6386.3185.4585.486,194,128
7/12/201386.5987.5085.4986.1215,336,142
7/11/201391.2591.7891.0691.453,446,864
7/10/201389.6391.0389.4290.243,626,158
7/9/201388.6491.0488.6489.735,655,181
7/8/201388.0088.7887.8588.352,852,462
7/5/201386.6887.7286.6387.541,998,439
7/3/201386.3486.4885.8486.161,223,253
7/2/201386.8887.4886.2786.612,128,008
7/1/201386.9287.6686.8787.052,556,538
6/28/201386.9787.4686.4786.483,271,878
6/27/201387.0287.3086.6287.093,002,657
6/26/201386.3186.9286.2186.422,292,708
6/25/201385.8286.0485.2985.722,664,423
6/24/201384.9886.2984.7085.273,472,272
6/21/201385.5985.8684.9185.414,677,637
6/20/201385.8285.8484.3884.894,214,858
6/19/201387.5287.6686.3186.373,026,918
6/18/201386.8087.8286.7787.432,916,561
6/17/201386.4486.8085.9686.543,198,827
6/14/201386.2386.8185.5985.912,505,550
6/13/201385.5186.4885.1186.322,281,928
6/12/201386.2286.4285.1485.512,771,152
6/11/201385.7486.2585.5085.652,478,544
6/10/201386.5486.5785.9486.352,102,396
6/7/201385.2186.5085.1086.374,231,898
6/6/201384.6585.0584.2084.763,918,583
6/5/201385.7785.9184.6884.964,156,653
6/4/201386.2586.8485.7885.963,454,914
6/3/201385.8786.4285.6286.254,187,709
5/31/201386.3286.7885.8785.904,083,833
5/30/201386.4186.7786.3186.362,882,527
5/29/201386.3586.6186.0686.343,306,269
5/28/201387.2387.5086.3786.754,191,347
5/24/201386.7286.9086.3886.833,587,328
5/23/201387.6087.8187.0087.315,157,373
5/22/201388.7389.5487.7788.144,191,745
5/21/201388.5589.4288.5188.782,907,221
5/20/201388.6288.8588.3588.552,640,300
5/17/201387.9688.7487.8788.703,440,743
5/16/201388.3988.6587.7087.853,115,800
5/15/201388.3488.6988.1088.603,534,471
Trading Center