Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 44.53 44.97 44.50 44.82 6,849,181 +0.35(+0.78%)
Jan 28, 2005 44.38 44.47 44.03 44.47 11,917,923 +0.05(+0.12%)
Jan 27, 2005 45.25 45.25 43.21 44.42 25,678,432 -0.89(-1.97%)
Jan 26, 2005 45.67 45.74 45.01 45.31 7,087,606 -0.35(-0.78%)
Jan 25, 2005 45.48 45.85 45.27 45.67 7,654,928 +0.41(+0.92%)
Jan 24, 2005 45.37 45.63 44.91 45.25 8,636,120 +0.25(+0.55%)
Jan 21, 2005 45.16 45.67 44.86 45.01 8,855,051 -0.14(-0.31%)
Jan 20, 2005 45.36 45.61 45.08 45.15 7,400,342 -0.21(-0.46%)
Jan 19, 2005 45.24 45.73 45.10 45.36 8,128,613 +0.16(+0.36%)
Jan 18, 2005 45.58 45.62 44.95 45.19 11,535,376 -0.39(-0.86%)
Jan 14, 2005 45.70 46.00 45.52 45.58 9,062,153 -0.09(-0.20%)
Jan 13, 2005 46.17 46.50 45.49 45.67 15,046,940 -0.65(-1.40%)
Jan 12, 2005 47.64 47.64 45.91 46.32 37,722,148 -3.67(-7.35%)
Jan 11, 2005 50.18 50.24 49.94 50.00 3,327,454 -0.19(-0.38%)
Jan 10, 2005 50.09 50.53 50.00 50.19 3,615,864 +0.07(+0.14%)
Jan 07, 2005 50.45 50.94 50.03 50.12 3,993,578 -0.10(-0.19%)
Jan 06, 2005 50.33 50.70 50.17 50.21 2,955,071 -0.05(-0.11%)
Jan 05, 2005 50.50 50.64 50.21 50.27 3,592,204 -0.10(-0.20%)
Jan 04, 2005 51.18 51.32 50.09 50.37 5,213,695 -0.65(-1.27%)
Jan 03, 2005 51.22 51.52 50.87 51.02 3,635,358 -0.28(-0.54%)
Dec 31, 2004 51.42 51.50 51.18 51.29 1,994,040 -0.04(-0.07%)
Dec 30, 2004 51.52 51.65 51.33 51.33 1,449,877 -0.12(-0.23%)
Dec 29, 2004 51.60 51.63 51.43 51.45 1,697,966 -0.09(-0.17%)
Dec 28, 2004 51.24 51.60 51.23 51.54 2,520,541 +0.35(+0.69%)
Dec 27, 2004 52.03 52.14 51.18 51.18 3,346,615 -0.84(-1.62%)
Dec 23, 2004 52.16 52.27 51.92 52.02 2,905,420 -0.01(-0.02%)
Dec 22, 2004 51.96 52.19 51.83 52.04 3,132,016 +0.13(+0.25%)
Dec 21, 2004 51.62 52.00 51.48 51.90 3,196,495 +0.54(+1.05%)
Dec 20, 2004 51.75 52.05 51.26 51.36 4,386,288 -0.19(-0.37%)
Dec 17, 2004 51.11 51.86 51.11 51.56 6,613,422 +0.00(+0.00%)
Dec 16, 2004 51.50 51.78 51.32 51.56 5,014,424 -0.21(-0.41%)
Dec 15, 2004 51.86 52.06 51.47 51.77 4,649,706 -0.31(-0.59%)
Dec 14, 2004 52.40 52.40 51.83 52.07 3,577,876 -0.35(-0.68%)
Dec 13, 2004 52.37 52.47 52.10 52.43 3,335,952 +0.44(+0.85%)
Dec 10, 2004 53.48 53.48 51.97 51.98 4,112,208 -0.55(-1.05%)
Dec 09, 2004 52.23 52.64 52.02 52.53 4,625,047 +0.30(+0.57%)
Dec 08, 2004 51.86 52.27 51.78 52.23 4,914,123 +0.68(+1.33%)
Dec 07, 2004 51.62 52.05 51.46 51.55 3,895,276 +0.00(+0.00%)
Dec 06, 2004 51.39 51.67 51.32 51.55 4,066,222 +0.16(+0.30%)
Dec 03, 2004 51.37 51.63 51.09 51.39 4,258,329 +0.02(+0.05%)
Dec 02, 2004 51.02 51.59 50.97 51.37 4,754,006 +0.14(+0.28%)
Dec 01, 2004 50.64 51.23 50.42 51.23 5,744,862 +0.72(+1.43%)
Nov 30, 2004 50.42 50.64 50.36 50.51 4,338,970 +0.08(+0.17%)
Nov 29, 2004 50.51 50.83 49.94 50.42 4,934,450 +0.22(+0.44%)
Nov 26, 2004 50.24 50.34 49.97 50.20 900,383 +0.08(+0.16%)
Nov 24, 2004 50.24 50.29 50.03 50.12 3,216,989 -0.17(-0.35%)
Nov 23, 2004 50.36 50.45 49.91 50.30 3,960,755 -0.06(-0.12%)
Nov 22, 2004 49.86 50.43 49.82 50.36 2,748,636 +0.49(+0.99%)
Nov 19, 2004 50.18 50.28 49.40 49.86 3,741,158 -0.29(-0.59%)
Nov 18, 2004 50.18 50.28 49.82 50.16 2,525,706 +0.13(+0.26%)
Nov 17, 2004 49.75 50.36 49.75 50.03 2,902,588 +0.36(+0.73%)
Nov 16, 2004 50.26 50.26 49.53 49.67 3,797,307 -0.59(-1.18%)
Nov 15, 2004 50.75 50.75 50.11 50.26 3,479,906 -0.49(-0.96%)
Nov 12, 2004 50.36 50.80 50.13 50.75 4,590,724 +0.41(+0.81%)
Nov 11, 2004 49.80 50.45 49.74 50.34 3,976,917 +0.72(+1.45%)
Nov 10, 2004 49.69 49.79 49.17 49.62 4,620,548 +0.26(+0.52%)
Nov 09, 2004 49.76 49.76 49.01 49.36 2,951,739 -0.04(-0.07%)
Nov 08, 2004 49.18 49.42 49.05 49.40 4,395,286 +0.32(+0.66%)
Nov 05, 2004 49.19 49.19 48.69 49.07 3,958,256 +0.13(+0.26%)
Nov 04, 2004 47.96 49.05 47.87 48.95 5,914,975 +1.05(+2.19%)
Nov 03, 2004 47.99 48.02 47.66 47.90 4,691,526 +0.47(+1.00%)
Nov 02, 2004 46.96 47.80 46.87 47.42 6,123,743 +0.19(+0.39%)
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.