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 (%)
May 28, 2004 45.91 46.10 45.65 46.00 2,058,011 +0.13(+0.29%)
May 27, 2004 45.54 46.09 45.51 45.87 3,362,666 +0.35(+0.76%)
May 26, 2004 45.24 45.53 45.03 45.52 2,596,992 +0.14(+0.31%)
May 25, 2004 44.58 45.46 44.44 45.38 3,791,262 +0.80(+1.80%)
May 24, 2004 44.56 44.68 44.40 44.58 2,847,851 +0.24(+0.55%)
May 21, 2004 44.42 44.58 44.13 44.33 2,464,468 +0.10(+0.23%)
May 20, 2004 44.35 44.37 44.01 44.23 3,555,371 -0.12(-0.26%)
May 19, 2004 44.71 44.82 44.26 44.35 3,676,513 -0.20(-0.45%)
May 18, 2004 44.62 44.77 44.43 44.54 2,566,745 +0.06(+0.13%)
May 17, 2004 44.16 44.61 43.97 44.49 2,715,016 -0.01(-0.01%)
May 14, 2004 44.29 44.68 44.19 44.49 2,212,674 +0.06(+0.14%)
May 13, 2004 44.43 44.61 44.18 44.43 2,851,749 -0.35(-0.77%)
May 12, 2004 44.49 44.80 44.00 44.78 3,296,872 -0.03(-0.06%)
May 11, 2004 44.49 44.80 44.22 44.80 2,634,722 +0.37(+0.82%)
May 10, 2004 44.70 44.70 44.19 44.44 3,878,260 -0.26(-0.59%)
May 07, 2004 44.92 45.18 44.48 44.70 3,615,396 -0.42(-0.94%)
May 06, 2004 44.99 45.24 44.71 45.12 2,838,029 -0.06(-0.14%)
May 05, 2004 45.31 45.31 44.97 45.19 2,750,563 +0.13(+0.30%)
May 04, 2004 45.30 45.37 44.80 45.05 3,288,453 -0.30(-0.65%)
May 03, 2004 45.03 45.35 44.96 45.35 2,892,753 +0.35(+0.78%)
Apr 30, 2004 45.22 45.45 44.91 44.99 3,275,824 -0.13(-0.28%)
Apr 29, 2004 45.53 45.79 45.03 45.12 3,432,825 -0.33(-0.72%)
Apr 28, 2004 45.90 45.90 45.45 45.45 3,641,121 -0.45(-0.98%)
Apr 27, 2004 46.02 46.15 45.81 45.90 3,422,068 +0.01(+0.03%)
Apr 26, 2004 46.13 46.17 45.69 45.89 3,505,168 -0.17(-0.36%)
Apr 23, 2004 46.24 46.32 45.79 46.05 2,976,321 -0.09(-0.19%)
Apr 22, 2004 45.73 46.18 45.33 46.14 4,749,329 +0.47(+1.04%)
Apr 21, 2004 45.17 45.76 44.94 45.67 3,478,975 +0.50(+1.11%)
Apr 20, 2004 45.67 45.71 45.12 45.17 2,611,024 -0.42(-0.93%)
Apr 19, 2004 45.79 45.87 45.51 45.59 2,802,169 -0.35(-0.75%)
Apr 16, 2004 45.92 46.00 45.67 45.94 2,630,201 +0.19(+0.41%)
Apr 15, 2004 45.50 45.80 45.41 45.75 4,349,732 +0.31(+0.69%)
Apr 14, 2004 44.99 45.54 44.93 45.44 3,988,800 +0.45(+1.00%)
Apr 13, 2004 45.30 45.33 44.92 44.99 2,893,689 -0.19(-0.41%)
Apr 12, 2004 45.22 45.37 45.10 45.17 2,034,001 -0.03(-0.06%)
Apr 08, 2004 45.36 45.38 44.90 45.20 3,067,996 +0.10(+0.21%)
Apr 07, 2004 45.35 45.41 44.97 45.10 2,963,224 -0.24(-0.52%)
Apr 06, 2004 45.10 45.37 45.05 45.34 3,436,723 +0.25(+0.55%)
Apr 05, 2004 45.20 45.20 44.90 45.09 2,527,768 -0.11(-0.24%)
Apr 02, 2004 45.48 45.48 44.93 45.20 3,299,990 +0.28(+0.61%)
Apr 01, 2004 44.80 44.99 44.70 44.92 3,178,536 +0.13(+0.29%)
Mar 31, 2004 44.71 44.85 44.42 44.80 3,544,613 +0.00(+0.00%)
Mar 30, 2004 44.76 44.86 44.49 44.80 2,814,798 +0.03(+0.07%)
Mar 29, 2004 44.45 44.86 44.38 44.76 3,577,510 +0.46(+1.04%)
Mar 26, 2004 44.48 44.69 44.26 44.30 3,083,743 -0.30(-0.66%)
Mar 25, 2004 44.32 44.65 44.05 44.60 3,768,188 +0.75(+1.71%)
Mar 24, 2004 43.85 44.04 43.58 43.85 2,616,013 +0.03(+0.06%)
Mar 23, 2004 44.00 44.22 43.76 43.82 2,650,157 -0.01(-0.03%)
Mar 22, 2004 43.90 44.16 43.70 43.83 2,867,184 -0.37(-0.84%)
Mar 19, 2004 44.73 44.73 44.20 44.20 3,616,799 -0.53(-1.18%)
Mar 18, 2004 44.45 44.80 44.30 44.73 3,125,059 +0.17(+0.39%)
Mar 17, 2004 44.26 44.71 43.92 44.56 4,952,792 +0.90(+2.06%)
Mar 16, 2004 43.76 43.96 43.30 43.66 3,674,953 +0.06(+0.13%)
Mar 15, 2004 44.10 44.10 43.56 43.60 3,065,969 -0.62(-1.41%)
Mar 12, 2004 43.74 44.31 43.61 44.22 2,790,164 +0.53(+1.20%)
Mar 11, 2004 43.78 44.23 43.55 43.70 3,750,570 -0.27(-0.61%)
Mar 10, 2004 44.16 44.51 43.88 43.97 3,400,708 -0.22(-0.51%)
Mar 09, 2004 44.35 44.44 44.06 44.19 3,003,761 -0.12(-0.27%)
Mar 08, 2004 44.58 44.63 44.26 44.31 2,567,213 -0.35(-0.79%)
Mar 05, 2004 44.19 44.71 44.14 44.67 3,991,139 +0.17(+0.39%)
Mar 04, 2004 44.22 44.52 44.10 44.49 2,558,950 +0.27(+0.61%)
Mar 03, 2004 44.48 44.49 44.10 44.22 4,611,505 -0.33(-0.75%)
Mar 02, 2004 44.90 44.91 44.44 44.56 3,498,775 -0.24(-0.54%)
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.