United Parcel Service, Inc. Historical Stock Prices

UPS 
$98.86
*  
3.80
3.7%
Get UPS Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading UPS now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    UPS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  99.71  99.75  98.85  98.86 8,887,321
07/29/2014 99.58 99.75 98.85 98.86 8,905,845
07/28/2014 103.41 103.44 102 102.66 2,515,258
07/25/2014 103.76 104.25 103.44 103.57 1,191,724
07/24/2014 104.2 104.555 103.85 104.09 1,116,141
07/23/2014 104.53 104.79 104.2646 104.34 1,138,259
07/22/2014 104.27 105.04 104.21 104.48 1,471,605
07/21/2014 103.55 104.47 103.4 104.06 1,766,831
07/18/2014 102.99 103.82 102.84 103.82 1,943,673
07/17/2014 103.98 104.23 102.53 102.65 2,842,593
07/16/2014 104.45 105.09 104.25 104.52 2,309,242
07/15/2014 103.47 104.37 103.23 104.29 2,201,774
07/14/2014 102.9 103.715 102.84 103.45 2,054,903
07/11/2014 102.11 102.9 102.05 102.53 1,559,146
07/10/2014 102.16 102.45 101.94 102.09 1,597,212
07/09/2014 103.28 103.3199 102.52 102.98 1,188,834
07/08/2014 103.12 103.12 102.07 102.9 2,299,288
07/07/2014 103.94 103.95 102.9544 103.24 1,700,233
07/03/2014 103.72 103.96 103.55 103.88 1,269,223
07/02/2014 102.7 103.56 102.7 103.55 2,175,055
07/01/2014 103.4 103.5 102.65 102.85 1,496,707
06/30/2014 102.56 102.885 102.13 102.66 2,069,400
06/27/2014 102.56 102.9 102.3 102.71 2,370,226
06/26/2014 102.29 102.75 101.63 102.64 1,557,938
06/25/2014 101.68 102.57 101.5101 102.41 1,575,453
06/24/2014 102.12 102.79 101.71 101.73 1,684,987
06/23/2014 102.73 102.88 101.64 102.46 1,768,324
06/20/2014 102.42 102.83 102.34 102.5 3,193,906
06/19/2014 102.71 102.97 102.14 102.37 2,159,310
06/18/2014 102.62 102.98 101.7 102.79 4,459,946
06/17/2014 101.01 101.7 100.52 101.61 2,057,804
06/16/2014 100.9 101.32 100.53 101.18 1,918,424
06/13/2014 100.99 101.51 100.802 101.03 1,942,267
06/12/2014 102.44 102.53 100.84 100.89 3,116,806
06/11/2014 102.58 103.03 102.3 102.5 2,105,956
06/10/2014 103.15 103.35 102.6 102.91 2,562,470
06/09/2014 103.4 104.0299 103.34 103.49 3,198,982
06/06/2014 103.74 103.85 103.43 103.59 2,103,703
06/05/2014 103.33 103.64 102.97 103.62 2,514,938
06/04/2014 103.39 103.5 102.6 102.97 2,822,078
06/03/2014 103.91 104.16 103.07 103.43 2,319,194
06/02/2014 104.13 104.3 103.6 104.08 2,914,114
05/30/2014 104 104.15 103.72 103.88 2,627,839
05/29/2014 103.93 104.18 103.43 104.06 1,890,684
05/28/2014 103.47 103.77 103.24 103.41 1,866,196
05/27/2014 102.96 103.48 102.93 103.17 1,982,538
05/23/2014 101.64 102.94 101.56 102.73 1,867,578
05/22/2014 101.63 101.78 101.33 101.66 2,316,595
05/21/2014 100.69 101.77 100.69 101.74 2,017,543
05/20/2014 101.33 101.58 100.21 100.53 2,089,974
05/19/2014 101.06 101.61 101.05 101.39 1,455,483
05/16/2014 100.62 101.4 100.48 101.33 2,278,147
05/15/2014 101.34 101.5997 100.2001 100.46 4,405,822
05/14/2014 102.39 102.39 101.43 102.04 3,410,543
05/13/2014 101.75 102.72 101.66 102.51 3,687,520
05/12/2014 100 101.51 99.94 101.51 2,861,279
05/09/2014 99.07 99.99 98.87 99.76 2,340,461
05/08/2014 98.8 99.45 98.65 98.99 2,246,382
05/07/2014 97.81 98.88 97.6 98.83 1,922,915
05/06/2014 97.7 97.93 97.34 97.38 1,876,212
05/05/2014 98.27 98.29 97.6 97.95 2,390,148
05/02/2014 98.08 99.18 98.02 98.56 2,280,335
05/01/2014 98.5 98.599 97.85 98.11 2,383,559
04/30/2014 98.17 98.8 97.92 98.5 2,546,489
04/29/2014 98.32 98.71 97.94 98.01 2,803,090
04/28/2014 97.8 98.475 97.44 98.26 3,387,434
04/25/2014 98.34 98.74 97.2 97.4 2,708,917
04/24/2014 99.1 99.79 98.5 98.64 3,568,395
04/23/2014 98.99 99.85 98.78 99.24 3,132,692
04/22/2014 99.15 99.39 98.8 99 2,155,939
04/21/2014 98.24 98.98 97.92 98.9 2,660,391
04/17/2014 97.05 98.12 96.8 98 3,261,236
04/16/2014 96.4 97.37 95.9 97.35 3,636,541
04/15/2014 96.4 96.58 95.45 95.78 6,511,152
04/14/2014 96.85 97.09 95.74 96.09 3,179,734
04/11/2014 96.42 96.9 96.19 96.27 2,899,382
04/10/2014 97.95 98.13 96.43 96.63 3,962,804
04/09/2014 97.51 98.11 97.16 97.85 2,984,763
04/08/2014 97.11 97.81 96.82 97.42 3,315,379
04/07/2014 98.35 98.43 97.34 97.36 2,899,250
04/04/2014 98.89 99.41 97.74 98.1 2,958,438
04/03/2014 98.07 98.815 97.98 98.52 2,182,628
04/02/2014 97.46 98.2465 97.4 97.97 3,117,410
04/01/2014 97.74 97.8 97.09 97.34 2,552,238
03/31/2014 97.59 97.76 97.08 97.38 2,397,561
03/28/2014 97.15 97.78 97.08 97.34 1,936,938
03/27/2014 96.85 97.09 96.2501 97.05 2,846,121
03/26/2014 98 98.24 96.72 96.75 3,253,098
03/25/2014 97.6 98.01 97.32 97.65 2,308,329
03/24/2014 97.07 97.46 96.33 97.34 3,499,961
03/21/2014 97.72 98.05 96.64 96.86 4,303,657
03/20/2014 96.79 96.95 96.225 96.91 1,941,669
03/19/2014 97.54 97.99 96.38 96.95 2,511,085
03/18/2014 96.85 97.815 96.85 97.41 2,022,705
03/17/2014 96.8 97.345 96.75 96.99 2,130,518
03/14/2014 97.08 97.225 96.08 96.27 4,129,338
03/13/2014 98.82 98.93 96.58 97.1 4,768,964
03/12/2014 98 98.59 97.49 98.52 2,625,309
03/11/2014 99 99.07 98.1201 98.31 2,583,456
03/10/2014 98.2 98.75 98 98.74 2,630,146
03/07/2014 98.26 98.8 98 98.22 2,741,365
03/06/2014 97.37 97.99 97.16 97.86 3,229,142
03/05/2014 97 97.38 96.8 97.08 2,444,882
03/04/2014 96.45 97.2 96.43 96.98 3,310,075
03/03/2014 95.26 95.8 94.81 95.78 3,013,486
02/28/2014 95.42 96.34 95.05 95.77 4,097,051
02/27/2014 95.07 95.6399 94.9 95.55 2,681,580
02/26/2014 95.5 95.85 94.91 95.2 2,915,674
02/25/2014 95.99 96.19 95.25 95.45 3,291,427
02/24/2014 96.21 97 95.92 95.95 2,762,579
02/21/2014 95.95 96.725 95.79 96.11 3,422,631
02/20/2014 94.85 96.24 94.12 95.67 4,908,742
02/19/2014 96.03 96.37 95.03 95.18 4,445,247
02/18/2014 97.15 97.91 96.18 96.49 3,037,520
02/14/2014 96.45 97.37 96.29 97.24 3,308,223
02/13/2014 95.69 96.74 95.44 96.56 2,376,419
02/12/2014 96.15 96.76 95.87 96.03 2,471,344
02/11/2014 94.71 96.47 94.71 96.16 3,264,582
02/10/2014 95.25 95.46 94.46 94.73 4,233,833
02/07/2014 95.3 95.6 94.57 95.37 2,898,513
02/06/2014 94.15 94.933 94.01 94.74 4,195,577
02/05/2014 93.85 94.325 93.5 93.76 4,591,279
02/04/2014 94.14 94.23 93.19 93.89 3,537,284
02/03/2014 95.1 95.92 93.52 93.62 5,448,605
01/31/2014 94.47 95.97 94.02 95.23 4,082,601
01/30/2014 96.72 97 95.65 95.78 4,010,039
01/29/2014 95.52 96 94.95 95.33 4,554,452
01/28/2014 95.31 95.81 95.17 95.81 3,881,713
01/27/2014 96.14 96.615 95.01 95.17 4,973,670
01/24/2014 97.58 97.69 96.28 96.33 5,254,659
01/23/2014 98.39 98.54 97.61 97.94 4,255,074
01/22/2014 99.26 99.36 98.5 98.99 3,234,091
01/21/2014 100.46 100.59 97.54 98.57 5,782,888
01/17/2014 97.51 100.31 97 99.91 10,135,010
01/16/2014 100.78 101.07 100.1 100.49 2,603,851
01/15/2014 101.22 101.44 100.71 101.05 2,027,748
01/14/2014 100.36 100.99 99.63 100.93 3,620,325
01/13/2014 101.64 102.53 100.03 100.23 3,510,140
01/10/2014 102.27 102.64 101.33 102.52 3,499,495
01/09/2014 102.27 102.54 101.53 102.12 2,351,974
01/08/2014 102.12 102.28 101.41 102 3,024,437
01/07/2014 101.84 102.89 101.8 102.08 3,385,733
01/06/2014 103.53 103.674 101.23 101.75 3,884,751
01/03/2014 103.48 103.94 103.05 103.09 3,719,550
01/02/2014 104.63 104.91 102.82 103.32 2,799,674
12/31/2013 104.94 105.37 104.67 105.08 1,778,399
12/30/2013 104.95 105.0625 104.59 104.92 1,479,805
12/27/2013 105 105.09 104.58 104.72 3,433,523
12/26/2013 104.35 104.9 104.04 104.67 2,108,273
12/24/2013 104.13 104.5 103.92 104.46 904,460
12/23/2013 103.8 104.07 103.45 103.96 2,155,539
12/20/2013 103.23 104.56 103 103.33 8,363,534
12/19/2013 102.73 103.24 102.4 103.18 2,508,597
12/18/2013 102.13 103.04 101.24 102.98 4,224,877
12/17/2013 102.23 102.6 101.69 101.98 3,190,602
12/16/2013 101.64 102.4 101.63 102.13 3,116,584
12/13/2013 101.05 101.77 100.65 101.38 2,712,573
12/12/2013 100.76 101.49 100.76 100.95 2,303,233
12/11/2013 101.95 102.08 100.67 100.87 3,010,000
12/10/2013 102.15 102.41 101.55 101.73 2,199,274
12/09/2013 103.02 103.04 101.97 102.34 2,373,409
12/06/2013 102.38 102.92 101.94 102.43 3,723,896
12/05/2013 101.46 102.08 101.46 101.63 2,230,919
12/04/2013 101.87 102.24 100.753 101.72 2,249,329
12/03/2013 102.45 102.78 101.49 101.9 2,600,083
12/02/2013 102.14 102.901 102.13 102.33 2,336,941
11/29/2013 102.7 103.04 102.37 102.38 1,281,662
11/27/2013 102.3 102.82 102.02 102.54 1,879,054
11/26/2013 101.315 102.35 101.315 102.29 3,997,338
11/25/2013 102.2 102.2299 101.185 101.22 2,219,023
11/22/2013 101.44 102 100.86 101.98 2,014,292
11/21/2013 100.36 101.27 100.2 101.13 2,262,598
11/20/2013 100.84 100.94 100.11 100.13 2,128,360
11/19/2013 101.18 101.36 100.5 100.72 2,447,082
11/18/2013 101.21 101.745 100.97 101.28 2,448,867
11/15/2013 101.1 101.37 100.35 100.94 4,083,588
11/14/2013 100.77 101.56 100.27 100.97 6,082,791
11/13/2013 99.24 101.06 99.15 101.04 3,862,700
11/12/2013 98.94 100.08 98.76 99.82 3,549,928
11/11/2013 99.51 99.8 99.09 99.28 4,214,604
11/08/2013 98.48 99.87 98.4701 99.62 3,886,024
11/07/2013 99.52 99.93 98.535 98.59 2,961,346
11/06/2013 100.31 100.59 98.78 99.1 4,088,423
11/05/2013 99.36 100.67 99.01 100.3 3,912,738
11/04/2013 98.77 99.9 98.64 99.88 3,009,596
11/01/2013 98.28 98.82 97.75 98.22 2,944,549
10/31/2013 97.85 98.99 97.34 98.24 4,213,230
10/30/2013 98.21 98.79 98.01 98.28 3,975,158
10/29/2013 97.82 98.41 96.655 98.31 6,452,747
10/28/2013 95.45 98.78 95.45 97.77 5,914,924
10/25/2013 96.67 97 94.16 95.61 5,203,368
10/24/2013 94.18 95.4 94.18 94.49 4,802,741
10/23/2013 93.52 94.0299 93.22 93.95 2,654,426
10/22/2013 93.96 94.84 93.65 93.77 3,000,943
10/21/2013 93.1 93.94 92.93 93.78 3,778,782
10/18/2013 92.31 93.01 91.94 93 3,168,543
10/17/2013 91.21 92.01 91.03 91.92 1,954,944
10/16/2013 90.56 91.471 90.5 91.33 2,607,471
10/15/2013 90.38 91.56 90.18 90.28 3,144,177
10/14/2013 90.34 90.68 90.15 90.36 2,283,160
10/11/2013 90.21 90.8 90.21 90.77 1,825,805
10/10/2013 89.38 90.32 88.91 90.28 2,540,876
10/09/2013 89.18 89.25 88.45 88.7 2,455,319
10/08/2013 89.88 90.1624 88.9 88.93 2,149,162
10/07/2013 90.21 90.54 89.53 90.03 1,707,197
10/04/2013 90.16 91.08 89.64 91 2,253,741
10/03/2013 91.09 91.15 89.8 90.1 3,167,964
10/02/2013 91.26 91.445 90.82 91.28 2,558,941
10/01/2013 91.43 91.85 91.37 91.8 1,800,928
09/30/2013 90.69 91.87 90.45 91.37 2,436,644
09/27/2013 91.5 91.704 90.75 91.25 2,390,464
09/26/2013 91.18 91.8 91.07 91.8 2,734,306
09/25/2013 91.19 91.54 90.66 91 2,544,131
09/24/2013 91.2 91.99 91.04 91.26 2,882,278
09/23/2013 91.52 91.59 90.36 91.29 3,229,198
09/20/2013 91.72 92.12 91.43 91.55 5,317,463
09/19/2013 90.95 92.05 90.81 91.7 3,140,844
09/18/2013 89.99 91.1 89.75 90.97 4,019,239
09/17/2013 89.62 90.2 89.25 89.89 2,355,875
09/16/2013 89.92 90.41 89.52 89.59 3,491,229
09/13/2013 88.77 88.99 88.44 88.66 1,553,124
09/12/2013 88.86 89.27 88.5 88.59 2,187,910
09/11/2013 88.09 88.91 87.93 88.75 2,763,898
09/10/2013 87.58 88.2 87.46 88.07 2,827,963
09/09/2013 86.92 87.27 86.8399 87.13 2,099,116
09/06/2013 87.06 87.38 86.06 86.76 1,861,467
09/05/2013 86.54 87.26 86.45 86.81 1,429,680
09/04/2013 86.07 87 85.88 86.55 2,187,553
09/03/2013 86.23 86.5 85.7 85.96 2,006,823
08/30/2013 85.76 85.93 85.18 85.58 2,471,138
08/29/2013 85.48 86.57 85.34 85.71 1,571,612
08/28/2013 85.81 86.085 85.59 85.64 1,964,438
08/27/2013 86.47 86.57 85.6 85.84 3,425,153
08/26/2013 87.15 87.9361 87.15 87.2 2,218,097
08/23/2013 86.92 87.44 86.87 87.17 1,809,520
08/22/2013 86.1 87.3 85.99 86.96 2,872,865
08/21/2013 86.26 86.6 85.9 86.09 4,179,656
08/20/2013 86.1 86.75 85.91 86.3 2,205,328
08/19/2013 85.81 86.25 85.7401 86.08 2,682,468
08/16/2013 85.84 86.485 85.83 86.05 2,822,869
08/15/2013 86.29 86.32 85.39 85.96 4,775,814
08/14/2013 87.48 87.79 87.34 87.45 2,435,448
08/13/2013 87.86 88 87.37 87.71 2,384,857
08/12/2013 87.48 87.93 87.4 87.77 2,160,900
08/09/2013 88.12 88.28 87.5575 87.81 1,828,086
08/08/2013 88.18 88.48 87.81 88.12 2,029,229
08/07/2013 87.68 87.98 87.36 87.88 2,039,912
08/06/2013 87.82 88.69 87.73 87.95 2,700,674
08/05/2013 87.63 88.27 87.6 87.86 2,086,496
08/02/2013 87.65 87.99 87.39 87.92 2,253,152
08/01/2013 87.37 88.49 87.36 88.04 2,951,760
07/31/2013 86.38 87.64 86.38 86.8 3,386,320
07/30/2013 86.93 87.22 86.3 86.41 3,191,413
07/29/2013 86.75 87.05 86.63 86.81 2,785,954
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?