Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 49.41 50.02 49.14 49.70 3,925,501 +0.19(+0.39%)
Feb 25, 2005 49.39 49.68 49.25 49.51 3,242,147 -0.13(-0.27%)
Feb 24, 2005 49.10 49.68 48.94 49.64 3,609,159 +0.48(+0.98%)
Feb 23, 2005 48.97 49.50 48.97 49.16 3,242,147 +0.27(+0.55%)
Feb 22, 2005 49.40 49.48 48.73 48.89 5,168,883 -0.63(-1.28%)
Feb 18, 2005 49.84 49.90 49.53 49.53 3,070,179 -0.29(-0.58%)
Feb 17, 2005 50.38 50.44 49.62 49.82 6,336,960 -0.77(-1.52%)
Feb 16, 2005 49.56 50.66 49.45 50.59 9,875,649 +1.19(+2.40%)
Feb 15, 2005 48.20 49.41 47.96 49.40 8,093,286 +1.30(+2.69%)
Feb 14, 2005 48.31 48.43 48.09 48.10 2,905,070 -0.13(-0.27%)
Feb 11, 2005 47.96 48.46 47.78 48.23 4,780,043 +0.44(+0.93%)
Feb 10, 2005 47.69 48.10 47.59 47.79 4,030,428 +0.46(+0.96%)
Feb 09, 2005 47.51 47.88 47.34 47.34 4,382,005 -0.18(-0.38%)
Feb 08, 2005 46.98 47.52 46.73 47.51 9,030,149 -0.04(-0.08%)
Feb 07, 2005 47.50 47.89 47.25 47.55 3,417,858 +0.03(+0.05%)
Feb 04, 2005 48.03 48.10 47.46 47.53 5,535,895 -0.46(-0.96%)
Feb 03, 2005 48.26 48.43 47.85 47.99 3,574,080 -0.24(-0.51%)
Feb 02, 2005 48.34 48.41 48.11 48.23 3,482,561 -0.02(-0.04%)
Feb 01, 2005 48.01 48.33 47.80 48.25 5,191,958 +0.35(+0.74%)
Jan 31, 2005 47.59 48.06 47.56 47.90 6,409,147 +0.37(+0.78%)
Jan 28, 2005 47.43 47.53 47.05 47.53 11,152,240 +0.06(+0.12%)
Jan 27, 2005 48.36 48.36 46.18 47.47 24,028,688 -0.96(-1.97%)
Jan 26, 2005 48.81 48.88 48.10 48.43 6,632,254 -0.38(-0.78%)
Jan 25, 2005 48.60 49.00 48.38 48.80 7,163,127 +0.44(+0.92%)
Jan 24, 2005 48.48 48.77 47.99 48.36 8,081,281 +0.26(+0.55%)
Jan 21, 2005 48.27 48.81 47.94 48.10 8,286,147 -0.15(-0.31%)
Jan 20, 2005 48.47 48.75 48.18 48.25 6,924,897 -0.22(-0.46%)
Jan 19, 2005 48.34 48.87 48.20 48.47 7,606,379 +0.17(+0.36%)
Jan 18, 2005 48.71 48.75 48.04 48.30 10,794,271 -0.42(-0.86%)
Jan 14, 2005 48.84 49.16 48.64 48.71 8,479,943 -0.10(-0.20%)
Jan 13, 2005 49.34 49.70 48.62 48.81 14,080,229 -0.69(-1.40%)
Jan 12, 2005 50.91 50.91 49.07 49.50 35,298,640 -3.93(-7.35%)
Jan 11, 2005 53.62 53.68 53.36 53.43 3,113,678 -0.21(-0.38%)
Jan 10, 2005 53.52 54.00 53.43 53.63 3,383,558 +0.08(+0.14%)
Jan 07, 2005 53.91 54.44 53.46 53.56 3,737,006 -0.10(-0.19%)
Jan 06, 2005 53.79 54.19 53.61 53.66 2,765,219 -0.06(-0.11%)
Jan 05, 2005 53.97 54.11 53.66 53.72 3,361,419 -0.11(-0.20%)
Jan 04, 2005 54.70 54.85 53.53 53.83 4,878,734 -0.69(-1.27%)
Jan 03, 2005 54.74 55.06 54.36 54.52 3,401,799 -0.30(-0.54%)
Dec 31, 2004 54.95 55.03 54.70 54.81 1,865,930 -0.04(-0.07%)
Dec 30, 2004 55.06 55.19 54.85 54.85 1,356,728 -0.13(-0.23%)
Dec 29, 2004 55.15 55.18 54.96 54.98 1,588,878 -0.10(-0.17%)
Dec 28, 2004 54.76 55.15 54.74 55.08 2,358,606 +0.38(+0.69%)
Dec 27, 2004 55.60 55.72 54.70 54.70 3,131,607 -0.90(-1.62%)
Dec 23, 2004 55.74 55.86 55.48 55.60 2,718,758 -0.01(-0.02%)
Dec 22, 2004 55.53 55.77 55.39 55.61 2,930,795 +0.14(+0.25%)
Dec 21, 2004 55.16 55.57 55.01 55.47 2,991,132 +0.58(+1.05%)
Dec 20, 2004 55.30 55.62 54.78 54.89 4,104,485 -0.21(-0.37%)
Dec 17, 2004 54.61 55.42 54.61 55.10 6,188,534 +0.00(+0.00%)
Dec 16, 2004 55.03 55.33 54.85 55.10 4,692,266 -0.22(-0.41%)
Dec 15, 2004 55.42 55.63 55.00 55.32 4,350,979 -0.33(-0.59%)
Dec 14, 2004 55.99 56.00 55.38 55.65 3,348,010 -0.38(-0.68%)
Dec 13, 2004 55.96 56.08 55.67 56.03 3,121,629 +0.47(+0.85%)
Dec 10, 2004 57.15 57.15 55.54 55.55 3,848,014 -0.59(-1.05%)
Dec 09, 2004 55.81 56.25 55.60 56.14 4,327,905 +0.32(+0.57%)
Dec 08, 2004 55.42 55.86 55.33 55.82 4,598,408 +0.73(+1.33%)
Dec 07, 2004 55.16 55.62 54.99 55.09 3,645,019 +0.00(+0.00%)
Dec 06, 2004 54.92 55.22 54.84 55.09 3,804,982 +0.17(+0.30%)
Dec 03, 2004 54.90 55.18 54.60 54.92 3,984,747 +0.03(+0.05%)
Dec 02, 2004 54.52 55.13 54.47 54.90 4,448,579 +0.15(+0.28%)
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.