$102.98 +0.53 (%) United Parcel Service Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPS historical data

Date Open High Low Close Volume
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center