United Parcel Service, Inc. Historical Stock Prices

UPS 
$101.4
*  
0.51
0.51%
Get UPS Alerts
*Delayed - data as of Jul. 30, 2015  -  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 30-APR-2015 TO 30-JUL-2015

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  100.27  101.54  100.27  101.40 2,865,155
07/30/2015 100.4 101.54 100.27 101.4 2,858,953
07/29/2015 100.36 101.95 100.21 100.89 5,563,679
07/28/2015 97.89 100.47 97.83 99.94 7,556,532
07/27/2015 94.5 95.23 94.15 95.12 3,627,138
07/24/2015 96.07 96.07 94.52 94.75 2,949,258
07/23/2015 97.645 97.645 95.82 96.11 1,930,932
07/22/2015 98.43 98.63 96.83 97.23 2,684,676
07/21/2015 97.63 98.64 97.57 97.96 2,178,853
07/20/2015 97.6 97.87 97.3 97.59 1,776,977
07/17/2015 97.17 98.12 97.06 97.6 2,653,367
07/16/2015 97.87 97.98 97.365 97.48 1,548,310
07/15/2015 97.91 97.96 96.9884 97.18 2,092,903
07/14/2015 97.9 98.105 97.27 97.87 2,420,094
07/13/2015 97.62 97.94 97.06 97.76 2,485,923
07/10/2015 97.01 97.32 96.63 96.96 1,951,350
07/09/2015 96.58 96.82 95.72 95.75 2,041,968
07/08/2015 96.82 96.91 95.28 95.49 2,782,285
07/07/2015 96.96 97.525 96.1 97.5 3,755,902
07/06/2015 96.58 97.42 96.15 96.66 2,721,039
07/02/2015 97.22 97.36 96.8 97.2 1,827,893
07/01/2015 97.52 97.94 96.52 96.94 2,893,076
06/30/2015 98.26 98.26 96.81 96.91 3,059,079
06/29/2015 98.71 99 97.24 97.31 3,487,493
06/26/2015 99.43 99.71 98.94 99.35 2,782,206
06/25/2015 99.37 99.76 98.86 98.94 2,223,834
06/24/2015 100.7 100.8 99.01 99.39 2,564,834
06/23/2015 101.29 101.68 100.59 100.75 1,493,161
06/22/2015 101.16 101.68 101.03 101.39 3,235,699
06/19/2015 101.08 101.36 100.46 100.84 3,600,372
06/18/2015 100.49 101.68 100.49 101.4 2,949,384
06/17/2015 99.91 100.7 99.5 100.42 2,846,593
06/16/2015 99.93 100.47 98.82 100.35 3,062,387
06/15/2015 99.62 100.165 99 99.96 2,152,474
06/12/2015 100.49 100.97 99.69 100.06 2,420,432
06/11/2015 100.81 101.1638 100.46 101 1,895,428
06/10/2015 99.94 100.82 99.6 100.46 2,678,769
06/09/2015 99.16 100.185 99.02 99.62 2,347,943
06/08/2015 100.52 100.575 99.21 99.27 2,819,225
06/05/2015 100.15 100.7 99.77 100.51 2,692,047
06/04/2015 100.05 100.68 99.9 100.1 3,125,771
06/03/2015 99.85 101.4 99.5 100.6 3,607,725
06/02/2015 98.94 100 98.5708 99.43 2,324,945
06/01/2015 99.77 100.12 98.89 99.48 2,857,598
05/29/2015 99.75 99.76 98.78 99.22 4,231,465
05/28/2015 100.6 100.93 99.76 99.87 2,722,103
05/27/2015 100.52 101.135 99.98 100.92 2,068,626
05/26/2015 101.4 101.42 100.19 100.52 2,364,940
05/22/2015 102.27 102.27 101.18 101.43 2,200,894
05/21/2015 101.92 102.45 101.62 102.05 2,159,577
05/20/2015 102.2 102.5 101.64 101.96 2,627,577
05/19/2015 102.15 102.84 101.7 102.08 3,198,294
05/18/2015 101.75 102.24 101.33 101.91 2,757,074
05/15/2015 102.03 102.57 101.6798 102.13 5,336,019
05/14/2015 99.41 101.32 99.4 100.67 5,966,208
05/13/2015 99.63 100.14 99.16 99.43 3,204,110
05/12/2015 100.23 100.37 99.68 99.97 2,438,438
05/11/2015 100.36 100.87 100.23 100.53 4,080,377
05/08/2015 100.42 101.35 100.27 100.36 2,964,386
05/07/2015 99.3 100.23 99.28 99.64 3,151,022
05/06/2015 100.4 100.66 98.58 99.22 3,398,259
05/05/2015 101.01 101.34 99.92 100.11 2,845,239
05/04/2015 101.32 101.96 101.13 101.43 2,993,699
05/01/2015 100.95 101.42 100.29 101.38 2,845,996
04/30/2015 100.94 101.3 100.0815 100.53 4,044,940
*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?