$108.84 -0.37 (%) United Parcel Service Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
12/9/2015101.12101.94100.09100.463,118,856
12/8/2015101.71101.99100.80101.163,738,096
12/7/2015103.00103.26101.92102.452,521,496
12/4/2015102.44103.39102.21103.263,560,947
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center