United Parcel Service (NY: UPS )

179.69 USD +1.63 (+0.92%)
Official Closing Price Updated: 5:55 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 71.58 71.88 71.18 71.72 1,320,000 +0.21(+0.29%)
May 27, 2004 71.00 71.86 70.95 71.51 2,156,800 +0.54(+0.76%)
May 26, 2004 70.54 70.98 70.21 70.97 1,665,700 +0.22(+0.31%)
May 25, 2004 69.51 70.88 69.28 70.75 2,431,700 +1.25(+1.80%)
May 24, 2004 69.48 69.66 69.23 69.50 1,826,600 +0.38(+0.55%)
May 21, 2004 69.25 69.50 68.81 69.12 1,580,700 +0.16(+0.23%)
May 20, 2004 69.14 69.17 68.61 68.96 2,280,400 -0.18(-0.26%)
May 19, 2004 69.70 69.88 69.01 69.14 2,358,100 -0.31(-0.45%)
May 18, 2004 69.56 69.80 69.27 69.45 1,646,300 +0.09(+0.13%)
May 17, 2004 68.85 69.55 68.55 69.36 1,741,400 -0.01(-0.01%)
May 14, 2004 69.05 69.66 68.90 69.37 1,419,200 +0.10(+0.14%)
May 13, 2004 69.27 69.55 68.88 69.27 1,829,100 -0.54(-0.77%)
May 12, 2004 69.36 69.84 68.60 69.81 2,114,600 -0.04(-0.06%)
May 11, 2004 69.36 69.85 68.95 69.85 1,689,900 +0.57(+0.82%)
May 10, 2004 69.69 69.69 68.89 69.28 2,487,500 -0.41(-0.59%)
May 07, 2004 70.03 70.44 69.35 69.69 2,318,900 -0.66(-0.94%)
May 06, 2004 70.15 70.54 69.70 70.35 1,820,300 -0.10(-0.14%)
May 05, 2004 70.65 70.65 70.11 70.45 1,764,200 +0.21(+0.30%)
May 04, 2004 70.62 70.73 69.84 70.24 2,109,200 -0.46(-0.65%)
May 03, 2004 70.20 70.71 70.10 70.70 1,855,400 +0.55(+0.78%)
Apr 30, 2004 70.50 70.86 70.02 70.15 2,101,100 -0.20(-0.28%)
Apr 29, 2004 70.98 71.39 70.20 70.35 2,201,800 -0.51(-0.72%)
Apr 28, 2004 71.57 71.57 70.86 70.86 2,335,400 -0.70(-0.98%)
Apr 27, 2004 71.75 71.95 71.42 71.56 2,194,900 +0.02(+0.03%)
Apr 26, 2004 71.92 71.99 71.23 71.54 2,248,200 -0.26(-0.36%)
Apr 23, 2004 72.10 72.21 71.39 71.80 1,909,000 -0.14(-0.19%)
Apr 22, 2004 71.30 72.00 70.67 71.94 3,046,200 +0.74(+1.04%)
Apr 21, 2004 70.42 71.35 70.06 71.20 2,231,400 +0.78(+1.11%)
Apr 20, 2004 71.20 71.26 70.35 70.42 1,674,700 -0.66(-0.93%)
Apr 19, 2004 71.39 71.52 70.95 71.08 1,797,300 -0.54(-0.75%)
Apr 16, 2004 71.60 71.72 71.21 71.62 1,687,000 +0.29(+0.41%)
Apr 15, 2004 70.94 71.40 70.80 71.33 2,789,900 +0.49(+0.69%)
Apr 14, 2004 70.14 71.00 70.05 70.84 2,558,400 +0.70(+1.00%)
Apr 13, 2004 70.62 70.67 70.03 70.14 1,856,000 -0.29(-0.41%)
Apr 12, 2004 70.50 70.74 70.32 70.43 1,304,600 -0.04(-0.06%)
Apr 08, 2004 70.72 70.75 70.00 70.47 1,967,800 +0.15(+0.21%)
Apr 07, 2004 70.70 70.80 70.11 70.32 1,900,600 -0.37(-0.52%)
Apr 06, 2004 70.32 70.73 70.24 70.69 2,204,300 +0.39(+0.55%)
Apr 05, 2004 70.47 70.47 70.00 70.30 1,621,300 -0.17(-0.24%)
Apr 02, 2004 70.90 70.90 70.05 70.47 2,116,600 +0.43(+0.61%)
Apr 01, 2004 69.84 70.15 69.69 70.04 2,038,700 +0.20(+0.29%)
Mar 31, 2004 69.70 69.92 69.25 69.84 2,273,500 +0.00(+0.00%)
Mar 30, 2004 69.79 69.94 69.37 69.84 1,805,400 +0.05(+0.07%)
Mar 29, 2004 69.30 69.94 69.20 69.79 2,294,600 +0.72(+1.04%)
Mar 26, 2004 69.35 69.67 69.00 69.07 1,977,900 -0.46(-0.66%)
Mar 25, 2004 69.10 69.62 68.68 69.53 2,416,900 +1.17(+1.71%)
Mar 24, 2004 68.36 68.66 67.94 68.36 1,677,900 +0.04(+0.06%)
Mar 23, 2004 68.60 68.94 68.23 68.32 1,699,800 -0.02(-0.03%)
Mar 22, 2004 68.45 68.85 68.14 68.34 1,839,000 -0.58(-0.84%)
Mar 19, 2004 69.74 69.74 68.91 68.92 2,319,800 -0.82(-1.18%)
Mar 18, 2004 69.30 69.85 69.07 69.74 2,004,400 +0.27(+0.39%)
Mar 17, 2004 69.00 69.71 68.47 69.47 3,176,700 +1.40(+2.06%)
Mar 16, 2004 68.23 68.54 67.51 68.07 2,357,100 +0.09(+0.13%)
Mar 15, 2004 68.75 68.75 67.92 67.98 1,966,500 -0.97(-1.41%)
Mar 12, 2004 68.20 69.09 68.00 68.95 1,789,600 +0.82(+1.20%)
Mar 11, 2004 68.26 68.96 67.90 68.13 2,405,600 -0.42(-0.61%)
Mar 10, 2004 68.85 69.39 68.41 68.55 2,181,200 -0.35(-0.51%)
Mar 09, 2004 69.14 69.28 68.70 68.90 1,926,600 -0.19(-0.27%)
Mar 08, 2004 69.50 69.59 69.01 69.09 1,646,600 -0.55(-0.79%)
Mar 05, 2004 68.90 69.70 68.82 69.64 2,559,900 +0.27(+0.39%)
Mar 04, 2004 68.95 69.41 68.75 69.37 1,641,300 +0.42(+0.61%)
Mar 03, 2004 69.35 69.36 68.75 68.95 2,957,800 -0.52(-0.75%)
Mar 02, 2004 70.00 70.02 69.29 69.47 2,244,100 -0.38(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.