United Parcel Service, Inc. Common Stock Historical Stock Prices

UPS 
$104.76
*  
0.31
0.3%
Get UPS Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading UPS now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 105.31 105.60 104.58 104.76 2,905,269
05/02/2016 105.32 105.6 104.58 104.76 2,905,269
04/29/2016 104.63 105.44 104.37 105.07 2,516,720
04/28/2016 105.1 106.535 104.06 104.91 4,209,746
04/27/2016 106.28 106.83 105.45 106.46 2,871,320
04/26/2016 105.33 106.345 105.31 106.23 2,216,726
04/25/2016 105.09 105.31 104.42 105.07 1,731,912
04/22/2016 105.4 106 105.19 105.52 2,166,314
04/21/2016 105.8 106.07 104.93 104.99 2,187,331
04/20/2016 106.95 107.21 106.14 106.17 1,952,813
04/19/2016 106.26 107.01 106.17 106.84 2,032,231
04/18/2016 105.51 106.26 105.08 106.18 1,332,376
04/15/2016 105.28 105.98 105.13 105.54 2,668,409
04/14/2016 105.62 105.98 104.8 105.08 2,091,918
04/13/2016 105.57 106.16 105.47 105.54 2,000,583
04/12/2016 104.07 105.63 104 105.23 2,555,665
04/11/2016 104.61 105.31 103.8 103.86 1,922,516
04/08/2016 104.48 105.32 104.04 104.31 1,735,087
04/07/2016 103.89 104.45 103.41 103.99 2,107,701
04/06/2016 104.02 104.83 103.47 104.67 2,411,107
04/05/2016 104.4 104.74 103.74 103.92 2,178,745
04/04/2016 105.04 105.74 104.6537 104.88 2,796,215
04/01/2016 104.92 105.32 104.41 104.95 2,764,407
03/31/2016 105.65 105.9 105.26 105.47 3,303,189
03/30/2016 106.36 106.614 105.67 105.73 2,277,798
03/29/2016 104.92 106.3 104.62 106.1 1,988,384
03/28/2016 105.38 105.57 104.88 105.06 1,930,876
03/24/2016 104.33 105.49 104.31 105.43 1,996,967
03/23/2016 104.74 105.21 104.56 104.88 2,210,118
03/22/2016 104.46 105.32 104.31 104.86 2,482,564
03/21/2016 104.62 105.47 104.43 105.15 2,789,580
03/18/2016 103.9 105.41 103.83 104.99 4,963,590
03/17/2016 103.13 104.38 102.6 103.75 4,641,134
03/16/2016 101.2 102.1268 100.7 101.67 2,251,206
03/15/2016 100.97 101.54 100.59 101.42 1,796,337
03/14/2016 100.56 101.6 100.48 101.29 2,097,092
03/11/2016 100.17 101.1 100.17 100.82 2,315,109
03/10/2016 100.06 100.06 98.85 99.87 2,455,231
03/09/2016 99.5 100.15 98.89 99.56 3,442,830
03/08/2016 100.54 101.64 100.37 100.62 2,984,785
03/07/2016 99.96 101.37 99.77 101.3 3,349,663
03/04/2016 99.55 101.22 99.51 100.4 3,789,686
03/03/2016 98.44 99.77 98.35 99.62 2,541,159
03/02/2016 98.09 98.965 98.07 98.77 2,604,181
03/01/2016 97.43 98.45 97.03 98.36 2,666,931
02/29/2016 97.44 97.71 96.51 96.55 3,123,948
02/26/2016 97.97 98.52 97.41 97.44 2,373,258
02/25/2016 97.16 97.85 96.48 97.72 2,146,758
02/24/2016 96.19 97.03 95.33 96.87 2,366,750
02/23/2016 97.11 97.22 96.01 96.97 3,699,689
02/22/2016 98.28 98.9099 97.92 98.02 2,574,333
02/19/2016 97.22 97.49 96.49 97.37 2,312,627
02/18/2016 97.82 98.05 97.24 97.46 2,654,697
02/17/2016 98.81 99.5 98.275 98.3 3,003,218
02/16/2016 97.91 99.02 97.51 98.56 3,205,210
02/12/2016 96.25 97.32 95.91 97.25 3,266,649
02/11/2016 94.6 95.7 94.22 95.09 3,895,807
02/10/2016 97.54 98 95.89 96.12 3,633,310
02/09/2016 96.35 98.91 96.31 97.53 5,425,402
02/08/2016 94.39 97.42 94.32 97.3 4,543,829
02/05/2016 95.87 96.68 95.08 95.37 4,272,258
02/04/2016 95.33 97 95.17 96.25 5,545,531
02/03/2016 95.23 95.73 93.97 95.33 4,856,774
02/02/2016 95.11 96 94.011 94.69 7,634,405
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?