United Parcel Service Inc $99.44

down 0.00


19/9/2014 04:00 PM  |  NYSE : UPS  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UPS historical data

Date Open High Low Close Volume
12/6/201172.1972.2571.4971.803,468,712
12/5/201171.9472.4471.5171.954,760,040
12/2/201171.7672.0971.0071.074,107,371
12/1/201171.5771.7371.0071.133,766,253
11/30/201170.0271.8069.9571.756,995,595
11/29/201168.6069.1268.3468.413,121,493
11/28/201168.1968.7867.7468.244,618,531
11/25/201166.5267.1566.4666.461,690,685
11/23/201167.5467.5766.9066.905,295,351
11/22/201168.2068.7567.8468.043,331,311
11/21/201168.1268.3867.6168.224,399,159
11/18/201169.3069.4768.8069.143,691,490
11/17/201169.0169.8168.4968.934,913,316
11/16/201170.0670.2269.1469.314,904,049
11/15/201170.0771.0570.0770.574,446,310
11/14/201170.4370.7869.8970.253,116,115
11/11/201170.7271.3070.6570.783,051,663
11/10/201169.9370.3369.4269.884,910,095
11/9/201169.9770.1868.6068.995,680,188
11/8/201170.6571.6770.3771.554,106,495
11/7/201169.8870.7469.3670.463,150,788
11/4/201170.0670.1969.0269.994,583,340
11/3/201169.8870.8069.1870.563,802,179
11/2/201169.4770.0068.7369.353,443,632
11/1/201169.2069.7068.3468.605,587,582
10/31/201170.7371.2270.2270.243,634,394
10/28/201171.1772.0471.1271.493,817,864
10/27/201170.7772.0070.3471.555,828,609
10/26/201169.5070.2068.2569.385,992,520
10/25/201169.3070.0068.2269.356,197,165
10/24/201170.3471.6470.2170.876,010,689
10/21/201169.8670.7169.5170.067,502,669
10/20/201168.9669.7668.1569.203,581,634
10/19/201169.3069.7168.5168.823,320,781
10/18/201167.9669.9367.6169.254,269,550
10/17/201168.5469.2067.7968.013,773,212
10/14/201168.9469.2968.3068.963,865,665
10/13/201168.0168.4067.7568.093,311,987
10/12/201168.2569.3268.2468.564,852,303
10/11/201167.4368.1567.2667.952,737,327
10/10/201167.5067.8667.1167.863,491,859
10/7/201166.9567.0065.5166.265,510,942
10/6/201165.2966.6364.8666.524,255,527
10/5/201164.1165.8763.9565.576,314,081
10/4/201161.6364.1761.2764.068,311,750
10/3/201163.1164.1662.2162.226,140,656
9/30/201164.0264.6963.1263.156,157,434
9/29/201164.1764.6863.5164.675,197,471
9/28/201164.2764.5063.0663.154,261,593
9/27/201164.7665.1963.6864.015,103,728
9/26/201162.4663.3261.8463.215,467,345
9/23/201161.8962.5361.1262.009,247,689
9/22/201162.5963.3661.3762.1712,778,147
9/21/201166.1066.1064.3164.346,587,840
9/20/201166.1567.3065.3366.215,804,194
9/19/201165.5566.0064.7165.806,386,197
9/16/201166.3266.7765.2066.598,253,406
9/15/201167.0367.4965.6966.187,860,637
9/14/201165.3467.4564.7766.168,365,058
9/13/201163.9365.2663.9064.676,061,061
9/12/201163.1364.2262.3963.876,720,237
9/9/201164.2564.7863.6164.226,722,127
9/8/201164.7065.7764.5464.904,822,101
9/7/201165.2765.4164.3864.997,153,844
9/6/201164.2864.7063.3364.357,392,287
9/2/201166.0066.2065.2865.615,251,984
9/1/201167.3368.4266.5066.676,335,149
8/31/201167.7468.5467.0067.395,617,022
8/30/201166.4967.7066.2767.234,477,636
8/29/201165.3766.9565.3766.734,596,679
8/26/201163.2564.9462.2164.704,754,846
8/25/201164.9665.1963.3763.665,319,814
8/24/201163.7165.0763.5864.824,596,899
8/23/201162.2063.9361.8763.845,478,802
8/22/201162.9763.1661.6262.004,649,032
8/19/201161.5463.0861.5361.706,606,767
8/18/201163.2563.3161.2462.288,434,852
8/17/201165.4266.0664.5365.085,166,600
8/16/201165.1265.6164.5065.205,873,974
8/15/201165.8565.9664.9565.884,226,262
8/12/201165.0465.7464.4065.205,740,056
8/11/201162.5165.9562.0364.7211,682,821
8/10/201163.4363.9761.6961.9910,561,912
8/9/201162.1364.2160.7464.1013,459,849
8/8/201164.1865.7561.9562.4013,977,234
8/5/201166.1766.9764.4065.6910,325,082
8/4/201166.4866.8165.2065.238,060,819
8/3/201166.4067.4966.0567.266,849,019
8/2/201167.1867.4066.2166.287,931,581
8/1/201169.8669.8667.0067.628,837,562
7/29/201168.6469.6868.3669.226,237,464
7/28/201170.2170.6068.9769.147,355,753
7/27/201171.1471.1869.9170.217,097,048
7/26/201172.3472.3969.6271.5912,590,427
7/25/201173.5674.3973.2374.053,452,706
7/22/201174.2474.6773.9674.162,886,938
7/21/201173.8474.9973.7774.404,597,360
7/20/201173.4773.7473.1573.522,692,233
7/19/201172.8473.5272.7173.403,095,985
7/18/201172.9173.0072.1472.423,337,598
Trading Center