United Parcel Service Inc $102.66

down -0.91


28/7/2014 04:04 PM  |  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
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
5/14/201388.2688.7288.1688.403,234,016
5/13/201388.1488.3887.8088.041,858,653
5/10/201388.1688.8388.1188.342,605,323
5/9/201388.5089.0088.0388.234,936,958
5/8/201388.3989.9687.8489.036,309,078
5/7/201387.4388.9587.3188.664,853,788
5/6/201386.1387.5586.0787.043,259,018
5/3/201385.9386.4885.8086.093,471,637
5/2/201384.8385.4584.8085.333,566,645
5/1/201385.8285.9084.6584.823,373,054
4/30/201386.3986.3985.6185.844,297,682
4/29/201385.7786.4685.6086.273,000,746
4/26/201385.3685.9885.1385.713,267,156
4/25/201384.5585.8884.1885.424,825,288
4/24/201383.8083.9483.1283.504,387,857
4/23/201383.3883.9983.0183.743,729,816
4/22/201383.0183.4382.2483.263,410,344
4/19/201382.6883.4382.4182.993,115,106
4/18/201383.0583.1981.9582.374,188,837
4/17/201382.8983.0082.0982.523,115,560
4/16/201382.8783.2382.5083.222,366,334
4/15/201383.9784.0982.3782.413,684,297
4/12/201384.1584.3883.8884.142,492,522
4/11/201384.6684.7884.1784.323,788,298
4/10/201383.7384.8283.6784.563,447,677
4/9/201383.5083.8282.9783.553,164,523
4/8/201383.5983.7082.8583.233,058,150
4/5/201382.8183.6482.3383.543,031,545
4/4/201383.4683.8683.2783.672,730,679
4/3/201384.0184.0883.1183.334,011,159
4/2/201383.8484.3583.6583.924,133,022
4/1/201385.8185.9584.3384.472,960,997
3/28/201385.1685.9385.0185.903,499,163
3/27/201384.8485.5484.6585.432,612,158
3/26/201384.8585.0884.5285.043,184,935
3/25/201384.9885.0384.1184.614,080,285
3/22/201383.3084.8683.2784.764,668,868
3/21/201383.7984.1582.6783.005,825,432
3/20/201384.1784.9683.8384.035,285,388
3/19/201385.5685.8584.8285.083,640,268
3/18/201384.8185.6284.5985.433,374,241
3/15/201385.1585.6684.9885.475,019,851
3/14/201385.2285.7085.1885.633,414,856
3/13/201384.5385.3284.4885.182,885,658
3/12/201384.8084.9584.1284.532,503,819
3/11/201384.3384.9584.3384.682,794,866
3/8/201384.7084.7584.2484.442,227,112
3/7/201384.4484.6583.9884.302,407,302
3/6/201384.5284.7484.2184.433,221,816
3/5/201383.2384.4683.1284.073,581,372
3/4/201382.8582.9582.4082.932,738,670
3/1/201382.5582.9982.2882.872,723,936
2/28/201382.9983.2082.6582.653,744,889
2/27/201381.8483.0981.7882.834,015,486
2/26/201382.3382.5181.5181.943,806,853
2/25/201383.2883.6781.9481.943,997,377
2/22/201382.9983.1982.6782.942,394,488
2/21/201382.8783.1482.2782.615,027,369
2/20/201384.6484.6983.8183.814,456,563
2/19/201383.5084.8783.4884.765,443,188
2/15/201383.1484.1182.7983.484,983,275
2/14/201382.1982.8381.8982.693,761,483
2/13/201382.4482.6982.3982.502,928,543
2/12/201383.0783.0882.2382.313,941,726
2/11/201382.1182.7382.1182.693,063,846
2/8/201381.7582.4781.6682.383,805,384
2/7/201380.8681.8180.6781.804,602,315
2/6/201380.4280.9680.2880.913,733,491
2/5/201380.2480.9680.0480.803,394,300
2/4/201379.6180.2579.5179.914,074,325
2/1/201379.2080.0079.0079.975,221,406
1/31/201379.7580.8379.2579.299,503,266
1/30/201381.9482.1781.2081.233,877,803
1/29/201382.4282.5082.0482.214,022,397
1/28/201382.6282.7581.8682.513,084,955
1/25/201382.3982.7681.8482.454,211,660
1/24/201380.9682.4980.8082.146,434,289
1/23/201380.3680.8880.2280.343,029,463
1/22/201379.9580.6979.9080.683,310,002
1/18/201379.9580.3179.3180.255,852,420
1/17/201379.8180.0579.6079.793,076,913
1/16/201379.0579.7179.0079.663,018,627
1/15/201378.7479.4078.5879.333,562,125
1/14/201378.6679.8278.5479.247,255,304
1/11/201378.3678.4377.7777.922,324,368
1/10/201377.1678.2277.0078.204,762,625
1/9/201376.3077.1076.2577.003,123,863
1/8/201376.1676.4375.8176.142,655,313
1/7/201376.4576.7076.2276.352,955,828
1/4/201376.5176.9676.4176.572,631,993
1/3/201376.2576.5275.9876.384,529,594
1/2/201375.0976.3175.0276.314,811,167
12/31/201272.8073.8372.5873.734,699,937
12/28/201273.5573.9572.8172.832,599,410
12/27/201274.1674.3173.2073.913,355,087
12/26/201274.6574.8474.0574.261,916,982
12/24/201274.7474.9374.3974.641,451,323
Trading Center