$106.71 +1.07 (%) United Parcel Service Inc - NYSE

Nov. 20, 2014 | 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
11/27/201272.6772.8572.1172.162,355,809
11/26/201271.8372.6171.8372.583,434,945
11/23/201271.5272.0871.3871.981,594,513
11/21/201271.4671.6971.2371.402,157,075
11/20/201271.2771.4870.9171.343,226,326
11/19/201270.7071.4470.3371.444,126,401
11/16/201270.8470.8469.7270.024,610,598
11/15/201270.0070.3969.5670.334,172,474
11/14/201271.8372.1570.0870.304,037,159
11/13/201271.9072.6971.8271.862,194,235
11/12/201272.2472.6371.8772.301,835,207
11/9/201272.2672.8771.9472.253,607,301
11/8/201272.5673.4072.5072.593,695,068
11/7/201273.8273.8272.3073.013,866,191
11/6/201273.6774.1873.2073.573,832,709
11/5/201273.5573.6273.2373.453,312,784
11/2/201274.2374.5073.3973.483,158,739
11/1/201273.3874.1273.0573.903,679,218
10/31/201273.4574.1073.0073.253,001,931
10/26/201273.3973.5772.7573.023,044,455
10/25/201273.4173.4472.8873.203,080,046
10/24/201273.9774.0672.9973.123,894,130
10/23/201273.2174.1472.7673.738,209,646
10/22/201272.0472.1371.0271.566,482,211
10/19/201273.0373.4671.9172.305,469,894
10/18/201273.3173.8873.1173.613,003,918
10/17/201273.3273.4472.9273.292,913,409
10/16/201272.4273.3972.3073.112,755,461
10/15/201272.2072.8272.1572.592,406,999
10/12/201272.5772.8571.9872.112,335,857
10/11/201272.9173.0872.2672.303,006,649
10/10/201273.8373.8872.2472.264,014,950
10/9/201273.8874.0072.9273.022,329,215
10/8/201273.0773.8872.7573.762,949,531
10/5/201273.3173.8872.9873.103,964,641
10/4/201273.0873.6472.8272.973,868,020
10/3/201272.2773.4672.0373.395,109,614
10/2/201272.2772.5071.6972.022,791,236
10/1/201272.0972.9171.7172.013,788,878
9/28/201271.8771.8971.2571.573,350,831
9/27/201271.9272.2471.5872.022,651,083
9/26/201272.1072.2671.6971.783,928,079
9/25/201272.2573.5372.0372.077,047,334
9/24/201271.7872.3371.5072.035,919,779
9/21/201272.3372.9471.1871.8829,331,712
9/20/201273.7974.1072.3672.618,127,916
9/19/201274.1274.8773.4074.274,477,773
9/18/201273.8774.2773.3273.513,774,507
9/17/201273.5174.5073.4474.234,361,196
9/14/201274.6074.6473.5573.686,256,378
9/13/201273.3775.2573.1074.734,915,584
9/12/201273.8373.9372.9273.643,917,735
9/11/201272.9373.7772.5973.543,914,848
9/10/201272.2473.3172.2473.054,762,535
9/7/201272.0172.6171.8872.604,798,936
9/6/201272.1473.0671.6271.948,390,309
9/5/201272.5072.7771.7971.9410,182,682
9/4/201273.5073.9273.3073.704,522,078
8/31/201274.0774.3573.5773.812,719,554
8/30/201273.9774.1673.7473.822,586,961
8/29/201274.6474.7274.2374.302,829,746
8/28/201275.0775.1974.5074.592,954,698
8/27/201275.7875.9575.1375.261,893,253
8/24/201275.5375.8775.2875.722,252,938
8/23/201275.9876.2775.2775.682,312,075
8/22/201275.9976.4675.7176.142,142,470
8/21/201276.4376.8875.8375.902,732,614
8/20/201276.4076.7276.2276.442,186,021
8/17/201276.6976.6976.3376.491,746,266
8/16/201276.1776.6976.0476.372,153,156
8/15/201276.1476.8175.9976.582,349,114
8/14/201276.4576.5375.9976.182,197,208
8/13/201276.0076.1775.6476.151,623,999
8/10/201275.9676.3575.6176.302,222,508
8/9/201275.6876.1475.3276.032,868,382
8/8/201276.0076.1175.5775.782,261,315
8/7/201276.0376.2575.7976.092,156,571
8/6/201275.9976.4075.5975.622,104,546
8/3/201275.8376.5075.6975.762,844,303
8/2/201274.9475.3074.0775.003,111,713
8/1/201275.8176.0074.7875.153,493,001
7/31/201276.0976.2475.5475.612,815,202
7/30/201275.9376.3675.5976.232,770,024
7/27/201275.2376.4675.1076.003,446,984
7/26/201275.2275.7174.5374.874,626,546
7/25/201274.2774.9573.7774.274,243,607
7/24/201275.2476.7573.5174.3412,644,678
7/23/201277.8278.1576.3977.954,215,720
7/20/201279.8079.8078.3478.454,664,970
7/19/201280.1080.4079.6779.973,199,190
7/18/201279.0180.5379.0080.213,721,973
7/17/201279.4479.5078.3679.332,981,468
7/16/201279.6279.6278.9579.172,634,022
7/13/201278.5079.7478.5079.443,462,352
7/12/201278.6079.1077.8878.593,636,977
7/11/201278.6779.1178.3278.883,768,703
7/10/201279.6479.6778.1678.583,230,506
7/9/201279.2879.5778.9279.202,357,598
7/6/201279.4279.8878.9379.373,014,416
7/5/201279.3080.2178.9979.913,660,784
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center