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 (%)
Jan 30, 2004 46.20 46.27 45.70 45.70 3,591,741 -0.80(-1.71%)
Jan 29, 2004 46.45 46.57 46.00 46.50 4,554,706 +0.04(+0.10%)
Jan 28, 2004 46.73 46.82 46.24 46.45 3,172,403 -0.22(-0.48%)
Jan 27, 2004 46.85 47.02 46.49 46.68 3,407,102 -0.17(-0.37%)
Jan 26, 2004 46.35 46.90 46.28 46.85 3,171,936 +0.50(+1.08%)
Jan 23, 2004 46.38 46.52 46.17 46.35 2,901,058 -0.03(-0.07%)
Jan 22, 2004 46.36 46.43 46.07 46.38 3,525,309 +0.02(+0.04%)
Jan 21, 2004 46.24 46.48 46.23 46.36 3,764,685 +0.13(+0.28%)
Jan 20, 2004 46.68 46.70 46.15 46.23 3,570,065 -0.58(-1.23%)
Jan 16, 2004 46.48 46.81 46.43 46.81 3,237,745 +0.42(+0.91%)
Jan 15, 2004 46.49 46.59 46.20 46.39 3,017,393 -0.08(-0.17%)
Jan 14, 2004 46.20 46.59 46.20 46.46 3,775,601 +0.35(+0.76%)
Jan 13, 2004 46.31 46.42 45.87 46.11 3,052,169 -0.20(-0.43%)
Jan 12, 2004 46.17 46.52 46.14 46.31 4,253,107 +0.22(+0.47%)
Jan 09, 2004 46.45 46.54 45.91 46.09 5,123,129 -0.49(-1.05%)
Jan 08, 2004 47.02 47.05 46.43 46.58 4,324,531 -0.38(-0.82%)
Jan 07, 2004 47.00 47.04 46.70 46.97 3,874,471 -0.15(-0.33%)
Jan 06, 2004 47.41 47.41 46.79 47.12 2,956,575 -0.29(-0.61%)
Jan 05, 2004 47.36 47.45 47.07 47.41 3,307,452 +0.18(+0.38%)
Jan 02, 2004 46.94 47.97 46.91 47.23 4,381,763 -0.58(-1.21%)
Dec 31, 2003 47.52 47.93 47.45 47.81 3,014,586 +0.26(+0.54%)
Dec 30, 2003 47.93 47.98 47.40 47.55 2,726,399 -0.42(-0.88%)
Dec 29, 2003 47.92 48.01 47.56 47.97 2,113,532 +0.10(+0.20%)
Dec 26, 2003 47.73 47.93 47.73 47.88 696,297 +0.13(+0.28%)
Dec 24, 2003 47.71 47.74 47.49 47.74 972,009 +0.01(+0.01%)
Dec 23, 2003 47.52 47.98 47.48 47.73 2,889,674 +0.12(+0.24%)
Dec 22, 2003 47.32 47.65 47.30 47.62 3,165,698 +0.33(+0.71%)
Dec 19, 2003 47.22 47.29 47.01 47.29 3,448,271 +0.13(+0.27%)
Dec 18, 2003 47.16 47.21 46.79 47.16 4,069,559 +0.00(+0.00%)
Dec 17, 2003 47.13 47.16 46.62 47.16 4,326,402 -0.06(-0.14%)
Dec 16, 2003 47.12 47.32 47.03 47.22 2,062,382 +0.22(+0.46%)
Dec 15, 2003 47.22 47.42 47.00 47.00 3,420,045 -0.06(-0.12%)
Dec 12, 2003 46.80 47.19 46.70 47.06 2,321,564 +0.28(+0.60%)
Dec 11, 2003 46.85 46.91 46.45 46.78 2,973,417 +0.08(+0.16%)
Dec 10, 2003 46.86 46.96 46.50 46.70 1,782,303 -0.19(-0.41%)
Dec 09, 2003 47.07 47.25 46.78 46.89 2,130,374 -0.18(-0.38%)
Dec 08, 2003 46.84 47.15 46.70 47.07 1,866,670 +0.12(+0.26%)
Dec 05, 2003 47.19 47.30 46.86 46.95 2,416,223 -0.23(-0.49%)
Dec 04, 2003 46.84 47.34 46.75 47.18 3,159,772 +0.35(+0.74%)
Dec 03, 2003 46.94 46.98 46.70 46.84 2,597,432 +0.13(+0.27%)
Dec 02, 2003 47.04 47.04 46.71 46.71 4,300,983 -0.42(-0.88%)
Dec 01, 2003 46.81 47.18 46.73 47.13 3,508,466 +0.46(+0.99%)
Nov 28, 2003 46.70 46.70 46.44 46.66 1,433,609 -0.04(-0.10%)
Nov 26, 2003 46.78 46.85 46.50 46.71 2,086,397 +0.04(+0.08%)
Nov 25, 2003 46.52 46.86 46.44 46.67 3,421,293 +0.19(+0.40%)
Nov 24, 2003 46.10 46.60 46.05 46.48 5,340,361 +0.91(+2.00%)
Nov 21, 2003 46.04 46.04 45.30 45.57 7,015,218 -0.55(-1.20%)
Nov 20, 2003 45.91 46.45 45.91 46.12 4,287,883 -0.29(-0.62%)
Nov 19, 2003 46.21 46.49 46.05 46.41 4,513,381 +0.19(+0.40%)
Nov 18, 2003 46.48 46.63 46.07 46.23 4,733,732 -0.21(-0.44%)
Nov 17, 2003 46.15 46.45 46.09 46.43 3,642,424 -0.02(-0.04%)
Nov 14, 2003 46.44 46.77 46.21 46.45 3,139,343 -0.24(-0.51%)
Nov 13, 2003 46.49 46.73 46.30 46.69 2,995,405 -0.01(-0.03%)
Nov 12, 2003 46.30 46.73 46.30 46.70 3,353,144 +0.40(+0.87%)
Nov 11, 2003 46.63 46.74 46.27 46.30 3,750,182 -0.32(-0.69%)
Nov 10, 2003 46.82 47.07 46.61 46.62 4,806,871 -0.28(-0.60%)
Nov 07, 2003 46.76 47.32 46.73 46.90 4,942,387 +0.15(+0.33%)
Nov 06, 2003 46.06 47.07 46.06 46.75 6,673,073 +0.34(+0.73%)
Nov 05, 2003 46.43 46.63 46.23 46.41 3,252,092 -0.08(-0.18%)
Nov 04, 2003 46.43 46.67 46.25 46.49 5,061,374 -0.08(-0.18%)
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.