$102.36 +0.96 (%) United Parcel Service Inc - NYSE

Jul. 31, 2015 | 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
5/22/2014101.63101.78101.33101.662,316,595
5/21/2014100.69101.77100.69101.742,017,543
5/20/2014101.33101.58100.21100.532,089,974
5/19/2014101.06101.61101.05101.391,455,483
5/16/2014100.62101.40100.48101.332,278,147
5/15/2014101.34101.60100.20100.464,406,022
5/14/2014102.39102.39101.43102.043,410,543
5/13/2014101.75102.72101.66102.513,687,620
5/12/2014100.00101.5199.94101.512,861,289
5/9/201499.0799.9998.8799.762,340,461
5/8/201498.8099.4598.6598.992,246,482
5/7/201497.8198.8897.6098.831,923,015
5/6/201497.7097.9397.3497.381,876,212
5/5/201498.2798.2997.6097.952,390,173
5/2/201498.0899.1898.0298.562,280,535
5/1/201498.5098.6097.8598.112,383,559
4/30/201498.1798.8097.9298.502,546,489
4/29/201498.3298.7197.9498.012,803,090
4/28/201497.8098.4897.4498.263,387,434
4/25/201498.3498.7497.2097.402,708,917
4/24/201499.1099.7998.5098.643,568,395
4/23/201498.9999.8598.7899.243,133,022
4/22/201499.1599.3998.8099.002,156,439
4/21/201498.2498.9897.9298.902,660,391
4/17/201497.0598.1296.8098.003,261,483
4/16/201496.4097.3795.9097.353,636,541
4/15/201496.4096.5895.4595.786,511,152
4/14/201496.8597.0995.7496.093,179,734
4/11/201496.4296.9096.1996.272,899,402
4/10/201497.9598.1396.4396.633,962,904
4/9/201497.5198.1197.1697.852,984,763
4/8/201497.1197.8196.8297.423,315,659
4/7/201498.3598.4397.3497.362,899,250
4/4/201498.8999.4197.7498.102,958,438
4/3/201498.0798.8297.9898.522,182,648
4/2/201497.4698.2597.4097.973,117,440
4/1/201497.7497.8097.0997.342,552,271
3/31/201497.5997.7697.0897.382,397,561
3/28/201497.1597.7897.0897.341,937,138
3/27/201496.8597.0996.2597.052,854,461
3/26/201498.0098.2496.7296.753,253,242
3/25/201497.6098.0197.3297.652,308,329
3/24/201497.0797.4696.3397.343,499,961
3/21/201497.7298.0596.6496.864,303,657
3/20/201496.7996.9596.2396.911,941,669
3/19/201497.5497.9996.3896.952,511,300
3/18/201496.8597.8296.8597.412,023,115
3/17/201496.8097.3596.7596.992,130,518
3/14/201497.0897.2396.0896.274,129,458
3/13/201498.8298.9396.5897.104,769,505
3/12/201498.0098.5997.4998.522,625,309
3/11/201499.0099.0798.1298.312,583,456
3/10/201498.2098.7598.0098.742,630,146
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!