$102.75 +0.39 (%) United Parcel Service Inc - NYSE

Aug. 3, 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
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
10/11/201390.2190.8090.2190.771,825,805
10/10/201389.3890.3288.9190.282,540,876
10/9/201389.1889.2588.4588.702,455,319
10/8/201389.8890.1688.9088.932,149,362
10/7/201390.2190.5489.5390.031,707,597
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 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!