Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 50.66 50.86 50.52 50.79 4,092,324 +0.16(+0.32%)
Oct 28, 2004 50.57 50.72 50.18 50.63 2,691,941 -0.01(-0.03%)
Oct 27, 2004 50.08 50.72 49.84 50.64 4,274,895 +0.35(+0.69%)
Oct 26, 2004 49.71 50.29 49.30 50.29 3,864,072 +0.78(+1.57%)
Oct 25, 2004 49.00 49.61 48.84 49.52 3,186,488 +0.46(+0.93%)
Oct 22, 2004 50.06 50.21 48.87 49.06 3,709,410 -1.00(-2.00%)
Oct 21, 2004 49.32 50.35 49.23 50.06 5,609,640 +0.16(+0.32%)
Oct 20, 2004 49.74 50.14 49.42 49.90 3,805,762 +0.06(+0.12%)
Oct 19, 2004 50.32 50.41 49.61 49.84 3,274,265 -0.47(-0.94%)
Oct 18, 2004 49.64 50.40 49.64 50.32 4,068,158 +0.46(+0.91%)
Oct 15, 2004 49.13 49.90 49.04 49.86 4,840,537 +0.99(+2.02%)
Oct 14, 2004 48.84 49.27 48.84 48.87 3,053,029 -0.13(-0.26%)
Oct 13, 2004 49.28 49.61 48.81 49.00 5,404,931 -0.19(-0.38%)
Oct 12, 2004 48.75 49.33 48.59 49.19 4,550,076 +0.25(+0.51%)
Oct 11, 2004 49.04 49.07 48.74 48.94 1,763,653 +0.17(+0.36%)
Oct 08, 2004 49.02 49.16 48.59 48.77 2,374,197 -0.26(-0.52%)
Oct 07, 2004 49.37 49.37 48.93 49.02 2,721,408 -0.48(-0.97%)
Oct 06, 2004 49.52 49.77 49.18 49.50 3,468,996 +0.13(+0.27%)
Oct 05, 2004 49.56 49.56 49.18 49.37 2,816,201 -0.19(-0.39%)
Oct 04, 2004 49.36 49.77 49.32 49.56 5,655,634 +0.33(+0.66%)
Oct 01, 2004 48.73 49.32 48.63 49.23 5,055,848 +0.54(+1.11%)
Sep 30, 2004 48.47 48.75 48.21 48.69 4,400,870 +0.23(+0.48%)
Sep 29, 2004 48.26 48.73 48.15 48.46 7,116,043 +0.66(+1.38%)
Sep 28, 2004 47.75 47.84 47.45 47.80 2,456,361 +0.26(+0.55%)
Sep 27, 2004 47.21 47.69 47.08 47.54 3,166,375 +0.33(+0.71%)
Sep 24, 2004 46.76 47.30 46.74 47.21 2,614,766 +0.49(+1.06%)
Sep 23, 2004 47.07 47.09 46.58 46.71 3,727,651 -0.36(-0.76%)
Sep 22, 2004 47.75 47.75 46.98 47.07 5,055,848 -1.05(-2.19%)
Sep 21, 2004 48.14 48.28 47.97 48.12 2,728,736 -0.02(-0.04%)
Sep 20, 2004 48.13 48.30 47.98 48.14 3,188,358 +0.01(+0.03%)
Sep 17, 2004 47.75 48.16 47.71 48.13 5,952,019 +0.65(+1.38%)
Sep 16, 2004 47.37 47.62 47.32 47.48 1,935,622 +0.11(+0.23%)
Sep 15, 2004 47.46 47.50 47.21 47.37 2,800,454 -0.10(-0.20%)
Sep 14, 2004 47.13 47.53 47.05 47.46 2,385,578 +0.29(+0.61%)
Sep 13, 2004 47.20 47.33 47.03 47.17 2,365,933 -0.14(-0.30%)
Sep 10, 2004 46.92 47.39 46.70 47.32 3,308,253 +0.35(+0.75%)
Sep 09, 2004 47.40 47.41 46.91 46.96 2,589,196 -0.32(-0.68%)
Sep 08, 2004 47.40 47.42 47.20 47.28 3,215,643 +0.03(+0.07%)
Sep 07, 2004 47.13 47.46 47.04 47.25 3,417,702 +0.40(+0.86%)
Sep 03, 2004 47.07 47.10 46.73 46.85 1,827,888 -0.16(-0.34%)
Sep 02, 2004 46.76 47.12 46.64 47.01 2,413,330 +0.27(+0.58%)
Sep 01, 2004 46.77 47.07 46.39 46.74 2,332,569 -0.12(-0.25%)
Aug 31, 2004 46.68 46.88 46.53 46.85 2,044,759 +0.29(+0.62%)
Aug 30, 2004 46.37 46.76 46.35 46.57 1,529,788 -0.11(-0.23%)
Aug 27, 2004 46.69 46.90 46.57 46.67 2,277,688 -0.01(-0.01%)
Aug 26, 2004 46.57 46.92 46.53 46.68 2,731,075 +0.05(+0.11%)
Aug 25, 2004 46.30 46.70 46.09 46.63 3,692,104 +0.33(+0.72%)
Aug 24, 2004 46.14 46.31 45.92 46.30 3,520,447 +0.41(+0.89%)
Aug 23, 2004 46.04 46.31 45.80 45.89 3,183,837 +0.15(+0.32%)
Aug 20, 2004 45.38 45.89 45.22 45.74 2,770,208 +0.36(+0.79%)
Aug 19, 2004 45.46 45.54 44.94 45.38 2,735,284 -0.32(-0.70%)
Aug 18, 2004 45.21 45.76 45.11 45.70 2,494,559 +0.48(+1.06%)
Aug 17, 2004 45.33 45.48 45.06 45.22 2,231,695 -0.08(-0.18%)
Aug 16, 2004 44.41 45.30 44.41 45.30 2,844,109 +0.89(+1.99%)
Aug 13, 2004 44.67 45.05 44.35 44.42 3,875,298 -0.30(-0.66%)
Aug 12, 2004 45.15 45.17 44.58 44.71 3,776,919 -0.45(-0.99%)
Aug 11, 2004 45.37 45.51 45.09 45.16 4,450,606 -0.47(-1.04%)
Aug 10, 2004 45.35 45.69 45.17 45.64 1,838,646 +0.41(+0.91%)
Aug 09, 2004 45.07 45.38 45.06 45.22 3,042,894 +0.16(+0.36%)
Aug 06, 2004 45.28 45.37 45.01 45.06 4,187,118 -0.56(-1.22%)
Aug 05, 2004 46.57 46.66 45.62 45.62 3,193,036 -1.08(-2.31%)
Aug 04, 2004 46.39 46.74 46.21 46.70 2,443,265 +0.10(+0.21%)
Aug 03, 2004 46.41 46.62 46.26 46.60 2,714,236 +0.08(+0.17%)
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.