United Parcel Service (NY: UPS )

167.25 USD -0.58 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 78.98 79.30 78.77 79.18 2,624,800 +0.25(+0.32%)
Oct 28, 2004 78.85 79.07 78.24 78.93 1,726,600 -0.02(-0.03%)
Oct 27, 2004 78.08 79.07 77.71 78.95 2,741,900 +0.54(+0.69%)
Oct 26, 2004 77.50 78.41 76.86 78.41 2,478,400 +1.21(+1.57%)
Oct 25, 2004 76.39 77.34 76.15 77.20 2,043,800 +0.71(+0.93%)
Oct 22, 2004 78.05 78.28 76.19 76.49 2,379,200 -1.56(-2.00%)
Oct 21, 2004 76.90 78.50 76.75 78.05 3,598,000 +0.25(+0.32%)
Oct 20, 2004 77.55 78.17 77.05 77.80 2,441,000 +0.09(+0.12%)
Oct 19, 2004 78.46 78.60 77.35 77.71 2,100,100 -0.74(-0.94%)
Oct 18, 2004 77.40 78.58 77.40 78.45 2,609,300 +0.71(+0.91%)
Oct 15, 2004 76.60 77.80 76.46 77.74 3,104,700 +1.54(+2.02%)
Oct 14, 2004 76.15 76.82 76.15 76.20 1,958,200 -0.20(-0.26%)
Oct 13, 2004 76.83 77.34 76.10 76.40 3,466,700 -0.29(-0.38%)
Oct 12, 2004 76.00 76.91 75.76 76.69 2,918,400 +0.39(+0.51%)
Oct 11, 2004 76.46 76.50 75.99 76.30 1,131,200 +0.27(+0.36%)
Oct 08, 2004 76.43 76.65 75.76 76.03 1,522,800 -0.40(-0.52%)
Oct 07, 2004 76.98 76.98 76.28 76.43 1,745,500 -0.75(-0.97%)
Oct 06, 2004 77.20 77.59 76.67 77.18 2,225,000 +0.21(+0.27%)
Oct 05, 2004 77.27 77.27 76.67 76.97 1,806,300 -0.30(-0.39%)
Oct 04, 2004 76.95 77.60 76.90 77.27 3,627,500 +0.51(+0.66%)
Oct 01, 2004 75.98 76.89 75.82 76.76 3,242,800 +0.84(+1.11%)
Sep 30, 2004 75.57 76.00 75.16 75.92 2,822,700 +0.36(+0.48%)
Sep 29, 2004 75.24 75.98 75.07 75.56 4,564,200 +1.03(+1.38%)
Sep 28, 2004 74.45 74.58 73.98 74.53 1,575,500 +0.41(+0.55%)
Sep 27, 2004 73.60 74.35 73.40 74.12 2,030,900 +0.52(+0.71%)
Sep 24, 2004 72.90 73.75 72.88 73.60 1,677,100 +0.77(+1.06%)
Sep 23, 2004 73.39 73.42 72.62 72.83 2,390,900 -0.56(-0.76%)
Sep 22, 2004 74.45 74.45 73.25 73.39 3,242,800 -1.64(-2.19%)
Sep 21, 2004 75.06 75.27 74.79 75.03 1,750,200 -0.03(-0.04%)
Sep 20, 2004 75.04 75.30 74.81 75.06 2,045,000 +0.02(+0.03%)
Sep 17, 2004 74.45 75.08 74.39 75.04 3,817,600 +1.02(+1.38%)
Sep 16, 2004 73.85 74.25 73.77 74.02 1,241,500 +0.17(+0.23%)
Sep 15, 2004 74.00 74.06 73.61 73.85 1,796,200 -0.15(-0.20%)
Sep 14, 2004 73.48 74.10 73.36 74.00 1,530,100 +0.45(+0.61%)
Sep 13, 2004 73.59 73.79 73.32 73.55 1,517,500 -0.22(-0.30%)
Sep 10, 2004 73.16 73.89 72.81 73.77 2,121,900 +0.55(+0.75%)
Sep 09, 2004 73.90 73.92 73.14 73.22 1,660,700 -0.50(-0.68%)
Sep 08, 2004 73.90 73.93 73.59 73.72 2,062,500 +0.05(+0.07%)
Sep 07, 2004 73.48 73.99 73.34 73.67 2,192,100 +0.63(+0.86%)
Sep 03, 2004 73.39 73.43 72.86 73.04 1,172,400 -0.25(-0.34%)
Sep 02, 2004 72.90 73.47 72.71 73.29 1,547,900 +0.42(+0.58%)
Sep 01, 2004 72.92 73.39 72.32 72.87 1,496,100 -0.18(-0.25%)
Aug 31, 2004 72.78 73.09 72.54 73.05 1,311,500 +0.45(+0.62%)
Aug 30, 2004 72.30 72.91 72.26 72.60 981,200 -0.17(-0.23%)
Aug 27, 2004 72.79 73.12 72.61 72.77 1,460,900 -0.01(-0.01%)
Aug 26, 2004 72.60 73.16 72.54 72.78 1,751,700 +0.08(+0.11%)
Aug 25, 2004 72.18 72.81 71.86 72.70 2,368,100 +0.52(+0.72%)
Aug 24, 2004 71.93 72.20 71.60 72.18 2,258,000 +0.64(+0.89%)
Aug 23, 2004 71.78 72.20 71.41 71.54 2,042,100 +0.23(+0.32%)
Aug 20, 2004 70.75 71.55 70.50 71.31 1,776,800 +0.56(+0.79%)
Aug 19, 2004 70.88 71.00 70.07 70.75 1,754,400 -0.50(-0.70%)
Aug 18, 2004 70.48 71.34 70.33 71.25 1,600,000 +0.75(+1.06%)
Aug 17, 2004 70.68 70.90 70.25 70.50 1,431,400 -0.13(-0.18%)
Aug 16, 2004 69.24 70.63 69.24 70.63 1,824,200 +1.38(+1.99%)
Aug 13, 2004 69.65 70.23 69.15 69.25 2,485,600 -0.46(-0.66%)
Aug 12, 2004 70.40 70.43 69.50 69.71 2,422,500 -0.70(-0.99%)
Aug 11, 2004 70.74 70.95 70.30 70.41 2,854,600 -0.74(-1.04%)
Aug 10, 2004 70.70 71.23 70.42 71.15 1,179,300 +0.64(+0.91%)
Aug 09, 2004 70.27 70.75 70.26 70.51 1,951,700 +0.25(+0.36%)
Aug 06, 2004 70.60 70.73 70.17 70.26 2,685,600 -0.87(-1.22%)
Aug 05, 2004 72.61 72.74 71.13 71.13 2,048,000 -1.68(-2.31%)
Aug 04, 2004 72.33 72.88 72.05 72.81 1,567,100 +0.15(+0.21%)
Aug 03, 2004 72.36 72.68 72.13 72.66 1,740,900 +0.12(+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.