United Parcel Service, Inc. Historical Stock Prices

UPS 
$97.195
*  
0.075
0.08%
Get UPS Alerts
*Delayed - data as of Mar. 31, 2015 13:32 ET  -  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

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

Select the Timeframe:

Results for: 1 Year, From 30-MAR-2014 TO 30-MAR-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.
13:32  97.18  97.51  96.90  97.195 1,155,597
03/30/2015 97.08 97.72 96.9601 97.27 2,487,950
03/27/2015 96.74 96.88 96.32 96.59 2,506,757
03/26/2015 97.17 97.19 96.4 96.64 3,269,914
03/25/2015 99.35 99.53 97.39 97.46 3,483,476
03/24/2015 99.74 100.08 99.1 99.26 2,648,836
03/23/2015 100.17 100.47 99.88 99.88 2,671,207
03/20/2015 100.29 100.685 99.96 100.25 4,135,276
03/19/2015 100.09 100.59 99.88 99.91 2,124,737
03/18/2015 98.91 100.57 98.4 100.26 3,015,902
03/17/2015 99.77 100.2 99.56 99.6 1,987,332
03/16/2015 98.71 100.4 98.615 100.26 2,714,182
03/13/2015 99.46 99.73 97.85 98.53 3,449,214
03/12/2015 99.26 99.75 99.072 99.67 1,951,661
03/11/2015 99.51 99.93 98.7 98.72 3,079,263
03/10/2015 100 100.42 99.46 99.47 3,579,047
03/09/2015 100.78 101.46 100.5 100.55 3,602,031
03/06/2015 100.38 101.22 100.17 100.62 3,007,842
03/05/2015 100.67 100.95 100.32 100.72 2,589,349
03/04/2015 101 101.35 100.3 100.42 4,507,483
03/03/2015 101.38 101.91 101.19 101.5 2,767,508
03/02/2015 101.67 102.37 101.48 101.93 2,315,620
02/27/2015 101.81 102.44 101.7 101.73 2,130,919
02/26/2015 101.68 102.18 101.5 101.86 2,126,074
02/25/2015 102.45 102.58 101.75 101.96 2,214,897
02/24/2015 101.75 102.42 101.64 102.32 2,715,872
02/23/2015 102.09 102.09 101.45 101.77 1,728,077
02/20/2015 101.49 102.05 100.95 101.96 3,412,150
02/19/2015 102.06 102.46 101.64 101.7 2,435,212
02/18/2015 102.74 102.8 102.05 102.62 2,347,382
02/17/2015 101.9 102.82 101.6601 102.51 3,813,755
02/13/2015 101.17 101.97 101.1 101.79 2,105,860
02/12/2015 100.87 101.68 100.56 101.41 2,981,372
02/11/2015 101.1 101.77 100.52 100.91 2,826,908
02/10/2015 100.84 101.31 100.15 101.08 2,748,057
02/09/2015 100.32 100.98 99.87 100.46 2,624,916
02/06/2015 101.13 101.56 100.32 100.67 2,965,365
02/05/2015 100.99 102.24 100.7 101.46 4,026,552
02/04/2015 100.07 101.26 99.84 100.53 4,278,586
02/03/2015 100.89 101.64 99.24 100.57 5,580,008
02/02/2015 99 100.26 98.34 100.13 3,810,066
01/30/2015 99.54 101.27 98.81 98.84 5,914,598
01/29/2015 99.26 100.7 98.29 100.42 4,647,353
01/28/2015 101.16 101.91 99.2 99.3 5,481,022
01/27/2015 100.56 101.94 100.56 100.85 4,765,737
01/26/2015 101.7 102.5 99.6 102.35 10,902,130
01/23/2015 103.7 104.98 102.7 102.93 19,268,800
01/22/2015 112.46 114.4 111.9 114.25 3,008,084
01/21/2015 111.12 112.3211 110.7866 111.68 2,144,530
01/20/2015 110.87 111.62 109.84 111.31 4,090,647
01/16/2015 109.3 110.34 108.46 110.3 4,495,050
01/15/2015 109.85 110.36 109.04 109.29 2,847,254
01/14/2015 109.02 109.68 108.44 109.37 2,980,953
01/13/2015 110.49 111.87 109.43 110.11 3,233,666
01/12/2015 109.92 110.6 109.1 109.64 2,198,029
01/09/2015 110.43 110.65 109.12 109.6 2,060,125
01/08/2015 109.29 110.63 109.29 110.41 2,879,024
01/07/2015 108.26 108.77 107.59 108.46 1,949,456
01/06/2015 108.165 108.87 106.52 107.46 3,814,296
01/05/2015 109.99 109.99 107.962 108.17 3,522,114
01/02/2015 111.27 111.65 109.4001 110.38 2,667,460
12/31/2014 112.45 112.7 111.07 111.17 1,393,996
12/30/2014 112.3 112.91 111.74 112.14 2,346,055
12/29/2014 111.78 112.658 111.48 112.45 1,761,738
12/26/2014 112.44 112.58 111.8 111.93 1,289,675
12/24/2014 112.82 113.074 112.41 112.41 1,283,515
12/23/2014 112.09 113.1 112.09 112.45 2,667,367
12/22/2014 111.37 112 111.01 112 2,357,026
12/19/2014 110.8 111.99 110.37 110.96 5,580,373
12/18/2014 109.73 111.1 109.31 110.93 3,761,625
12/17/2014 108.82 109 106.47 108.55 6,502,126
12/16/2014 110.27 111.4 109.83 109.83 4,885,146
12/15/2014 110.17 111.5 110.06 110.75 4,276,955
12/12/2014 110.35 111.22 109.95 110 4,213,907
12/11/2014 110.44 111.57 110.13 110.63 3,574,792
12/10/2014 110.19 111.24 109.35 110.06 4,480,671
12/09/2014 109.27 110.09 108.615 110.03 2,958,502
12/08/2014 111.1 111.1 110.01 110.21 3,086,317
12/05/2014 110.63 111.25 110.37 110.98 1,912,640
12/04/2014 110.78 110.78 109.7 110.43 2,406,057
12/03/2014 110.78 111.22 110.31 110.9 3,430,754
12/02/2014 110.33 111.16 110.04 110.41 3,333,714
12/01/2014 110.3 111.32 109.06 109.79 4,818,831
11/28/2014 109.2 111.09 108.8 109.92 3,988,786
11/26/2014 107.13 107.39 106.72 106.98 1,783,925
11/25/2014 107.23 107.68 106.96 107.12 2,735,914
11/24/2014 107.65 107.98 107.24 107.26 2,688,791
11/21/2014 107.61 108.55 107.17 107.35 3,805,900
11/20/2014 105.34 107.34 105.16 106.71 6,990,073
11/19/2014 105.83 106.179 105.38 105.64 3,621,428
11/18/2014 106.82 106.91 105.97 106.03 3,360,696
11/17/2014 106.75 106.9797 106.24 106.47 2,918,355
11/14/2014 107.93 107.98 106.48 106.83 4,476,035
11/13/2014 108.61 108.8499 106.18 107.79 5,920,417
11/12/2014 108.44 108.74 107.76 108.62 3,568,798
11/11/2014 109.24 109.4 108.38 108.76 2,746,917
11/10/2014 108.33 109.3 107.93 109.05 3,635,649
11/07/2014 108.5 108.6 107.77 108.33 3,172,215
11/06/2014 107.78 108.385 107.33 108.29 2,990,350
11/05/2014 107.94 108.07 106.82 107.54 3,124,024
11/04/2014 105.73 108 105.72 107.08 4,775,317
11/03/2014 104.91 105.72 104.66 105.64 3,592,338
10/31/2014 104.6 105.84 104.56 104.91 5,470,398
10/30/2014 102.01 103.79 101.91 103.29 3,088,288
10/29/2014 102.93 103.45 101.51 102.62 2,727,122
10/28/2014 102.5 103.01 102.306 102.9 3,530,498
10/27/2014 100.53 102.39 100.22 102.25 4,172,867
10/24/2014 102.95 103.24 100.4 100.59 4,249,655
10/23/2014 100.03 101.24 100.03 100.48 4,166,922
10/22/2014 100.73 100.75 99.01 99.06 3,564,897
10/21/2014 98.89 100.91 98.69 100.75 3,629,816
10/20/2014 96.87 98.08 96.87 98.08 3,014,571
10/17/2014 96.4 97.54 96.21 97.26 3,617,884
10/16/2014 95.35 96.68 95.02 95.63 5,222,429
10/15/2014 95.01 96.83 94.05 96.45 4,864,026
10/14/2014 95.45 96.56 95.06 95.8 3,283,381
10/13/2014 95.86 96.57 94.62 94.67 3,094,387
10/10/2014 96.45 97.22 95.61 95.78 3,595,891
10/09/2014 98.24 98.24 96.37 96.53 3,100,102
10/08/2014 96.73 98.2 96.05 98.14 3,253,582
10/07/2014 97.97 97.97 96.41 96.43 2,962,739
10/06/2014 99.27 99.92 98.41 98.56 2,497,883
10/03/2014 97.68 99.075 97.58 98.79 3,285,165
10/02/2014 97.03 97.38 96.18 97.14 3,549,832
10/01/2014 98.44 98.48 96.75 96.92 3,485,852
09/30/2014 97.33 98.96 97.25 98.29 4,283,155
09/29/2014 96.74 97.39 96.54 97.34 2,541,837
09/26/2014 96.92 97.66 96.53 97.48 2,418,382
09/25/2014 97.96 97.96 96.51 96.53 3,309,977
09/24/2014 97.16 98.21 97.14 98.08 2,925,248
09/23/2014 98.03 98.43 97.25 97.32 3,636,642
09/22/2014 99.16 99.25 98 98.14 2,944,769
09/19/2014 100.04 100.39 99.44 99.44 3,901,551
09/18/2014 99.58 99.98 99.48 99.63 2,337,651
09/17/2014 98.76 99.88 98.65 99.39 3,795,633
09/16/2014 98.09 98.41 97.4 97.96 2,789,660
09/15/2014 98.03 98.03 97.15 97.62 2,296,235
09/12/2014 98.1 98.41 97.79 98.05 2,650,920
09/11/2014 96.9 98.29 96.9 97.94 2,088,762
09/10/2014 97.56 97.8 97.25 97.62 1,772,516
09/09/2014 98.27 98.34 97.5 97.71 2,617,366
09/08/2014 98.67 98.95 98.14 98.42 2,159,340
09/05/2014 98.45 98.91 98.06 98.86 2,155,144
09/04/2014 97.96 99.0725 97.93 98.47 3,352,575
09/03/2014 98.08 98.48 97.75 97.97 1,967,101
09/02/2014 97.63 98.29 97.5 97.95 3,278,116
08/29/2014 97.76 97.93 97.11 97.33 2,339,069
08/28/2014 96.99 97.53 96.94 97.44 1,946,213
08/27/2014 97.39 97.7 96.99 97.38 2,690,827
08/26/2014 97.92 97.97 97.38 97.42 1,956,912
08/25/2014 98.28 98.31 97.721 97.9 1,785,473
08/22/2014 98.31 98.49 97.53 97.77 2,569,648
08/21/2014 98.86 99.16 98.3 98.41 2,411,447
08/20/2014 98.14 99.0799 98.14 98.8 2,629,657
08/19/2014 98.02 98.56 97.8 98.27 2,640,127
08/18/2014 97.3 97.79 97.17 97.62 2,913,146
08/15/2014 96.76 97.03 96.06 96.85 4,873,469
08/14/2014 96.28 96.31 95.72 96.07 2,263,834
08/13/2014 96.55 97.05 96.4 96.62 2,930,398
08/12/2014 96.07 96.74 95.99 96.41 2,356,830
08/11/2014 96.41 96.57 95.99 96.07 2,971,074
08/08/2014 95.35 96.05 94.87 95.94 3,450,755
08/07/2014 95.81 96.4 94.92 95.05 3,779,005
08/06/2014 95.91 96 95.23 95.73 4,037,334
08/05/2014 96.86 97.497 96.13 96.51 2,973,228
08/04/2014 97.25 97.61 96.4 97.18 2,882,734
08/01/2014 96.67 97.39 96.12 97.03 3,345,607
07/31/2014 98.42 98.86 97.02 97.09 3,853,317
07/30/2014 99.25 99.76 98.19 99.35 3,948,889
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
*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?