United Parcel Service Inc $103.57

down -0.52


25/7/2014 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
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
7/15/201173.6573.6572.3373.084,211,234
7/14/201173.4174.0272.9673.363,552,111
7/13/201173.6574.1573.2173.422,704,673
7/12/201173.5074.0773.1773.253,836,844
7/11/201174.1574.1673.2173.743,704,051
7/8/201174.7974.9574.1374.574,053,069
7/7/201174.9275.8074.6075.374,707,541
7/6/201173.7574.9873.7374.504,803,465
7/5/201174.0074.0073.3673.782,834,360
7/1/201173.0974.0972.9373.963,674,934
6/30/201172.3073.1872.1672.934,069,956
6/29/201172.3672.4871.5671.983,857,192
6/28/201171.6272.2971.4772.053,440,168
6/27/201171.1571.6170.8671.442,932,869
6/24/201171.2571.4970.5171.124,743,819
6/23/201170.1971.5370.1171.325,557,402
6/22/201171.1871.7571.0871.115,040,250
6/21/201169.7870.8769.7070.654,478,592
6/20/201168.9569.7768.8069.303,058,558
6/17/201169.6469.8369.1769.175,585,098
6/16/201169.0169.5868.6269.054,450,296
6/15/201168.7969.3068.4869.115,497,291
6/14/201169.2469.5968.8069.214,270,552
6/13/201168.4268.8868.2768.464,534,742
6/10/201169.0569.2968.1368.504,866,809
6/9/201169.5669.7169.2569.294,299,602
6/8/201169.4669.8169.0269.264,896,559
6/7/201170.3570.5469.6969.754,603,410
6/6/201170.9471.1770.1270.363,988,727
6/3/201171.7671.7670.8471.155,370,115
6/2/201172.6072.9971.8772.324,694,743
6/1/201173.5173.6872.2672.306,098,819
5/31/201173.2773.8373.1473.494,641,953
5/27/201173.3473.4272.7472.962,702,146
5/26/201172.6073.3072.2972.974,104,504
5/25/201172.6873.0472.5972.804,146,945
5/24/201173.5573.5872.7172.913,790,265
5/23/201173.3773.6572.7073.504,400,473
5/20/201174.0774.3973.9574.054,709,307
Trading Center