United Parcel Service, Inc. Historical Stock Prices

UPS 
$95.1
*  
1.67
1.73%
Get UPS Alerts
*Delayed - data as of Sep. 4, 2015 13:12 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 03-SEP-2014 TO 03-SEP-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.
13:12  95.15  95.91  95.03  95.10 1,117,926
09/03/2015 97.19 97.4499 96.42 96.77 3,310,994
09/02/2015 96.29 96.73 95.18 96.71 3,575,432
09/01/2015 95.81 96.76 94.8 95.2 5,167,643
08/31/2015 98.28 98.3 97.5 97.65 2,888,698
08/28/2015 98.63 99.09 97.89 98.64 2,778,408
08/27/2015 97.49 99.24 97.4 99.15 4,726,261
08/26/2015 95.61 96.77 93.64 96.63 5,875,936
08/25/2015 97.55 97.91 94.41 94.46 6,010,674
08/24/2015 94.72 97.45 94 95.51 7,929,357
08/21/2015 100.16 100.88 98.72 99.14 6,553,981
08/20/2015 101.38 101.96 101.05 101.05 3,779,289
08/19/2015 102.36 103 101.703 102.31 2,119,082
08/18/2015 102.98 102.98 102.34 102.76 2,081,855
08/17/2015 102.24 102.92 101.54 102.9 2,181,689
08/14/2015 101.74 102.7625 101.38 102.73 2,278,819
08/13/2015 101.95 102.39 101.502 101.84 1,829,867
08/12/2015 102.56 103.12 101.55 102.82 3,868,595
08/11/2015 102.63 103.47 102.53 102.99 3,465,171
08/10/2015 102.77 103.48 102.77 103.43 2,599,242
08/07/2015 102.33 102.4 101.5 102.14 2,982,462
08/06/2015 103.12 103.22 102.2 102.43 2,042,494
08/05/2015 103.05 104.065 102.94 102.94 3,192,470
08/04/2015 102.92 103.12 102.23 102.64 2,429,541
08/03/2015 102.49 103.15 101.9001 102.75 2,743,916
07/31/2015 101.91 102.76 101.57 102.36 4,218,063
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
04/29/2015 101.41 101.98 100.8 101.25 5,454,269
04/28/2015 99.195 101.77 98.708 100.77 8,282,432
04/27/2015 98.04 98.36 97.244 97.43 3,904,308
04/24/2015 98.49 98.51 97.75 98.1 2,249,608
04/23/2015 97.56 98.6 97.5 98.22 2,420,492
04/22/2015 97.61 98.27 97.1253 98.14 2,905,160
04/21/2015 97.63 97.98 97.16 97.61 3,277,565
04/20/2015 95.81 98.03 95.81 97.46 5,021,397
04/17/2015 95.51 95.86 94.88 95.38 3,698,733
04/16/2015 96.29 96.74 96.08 96.14 2,515,886
04/15/2015 96.66 96.92 96.2 96.62 2,704,999
04/14/2015 96.1 96.7988 95.8 96.55 3,221,212
04/13/2015 96.48 97.14 96.13 96.15 3,190,568
04/10/2015 96.8 97.12 96.42 96.79 3,173,803
04/09/2015 96.42 96.956 95.92 96.7 3,378,396
04/08/2015 96.65 96.76 96.02 96.67 2,991,975
04/07/2015 97.3 97.9 96.56 96.68 2,516,275
04/06/2015 96 97.11 95.82 96.84 2,513,560
04/02/2015 97 97 96.23 96.47 3,010,643
04/01/2015 96.49 97.01 95.67 96.54 3,382,477
03/31/2015 97.09 97.51 96.78 96.94 2,718,061
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
*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?