Skip to main content

United Parcel Service (NY: UPS )

148.26 +0.93 (+0.63%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 46.68 46.88 46.53 46.85 2,044,759 +0.29(+0.62%)
Aug 30, 2004 46.37 46.76 46.35 46.57 1,529,788 -0.11(-0.23%)
Aug 27, 2004 46.69 46.90 46.57 46.67 2,277,688 -0.01(-0.01%)
Aug 26, 2004 46.57 46.92 46.53 46.68 2,731,075 +0.05(+0.11%)
Aug 25, 2004 46.30 46.70 46.09 46.63 3,692,104 +0.33(+0.72%)
Aug 24, 2004 46.14 46.31 45.92 46.30 3,520,447 +0.41(+0.89%)
Aug 23, 2004 46.04 46.31 45.80 45.89 3,183,837 +0.15(+0.32%)
Aug 20, 2004 45.38 45.89 45.22 45.74 2,770,208 +0.36(+0.79%)
Aug 19, 2004 45.46 45.54 44.94 45.38 2,735,284 -0.32(-0.70%)
Aug 18, 2004 45.21 45.76 45.11 45.70 2,494,559 +0.48(+1.06%)
Aug 17, 2004 45.33 45.48 45.06 45.22 2,231,695 -0.08(-0.18%)
Aug 16, 2004 44.41 45.30 44.41 45.30 2,844,109 +0.89(+1.99%)
Aug 13, 2004 44.67 45.05 44.35 44.42 3,875,298 -0.30(-0.66%)
Aug 12, 2004 45.15 45.17 44.58 44.71 3,776,919 -0.45(-0.99%)
Aug 11, 2004 45.37 45.51 45.09 45.16 4,450,606 -0.47(-1.04%)
Aug 10, 2004 45.35 45.69 45.17 45.64 1,838,646 +0.41(+0.91%)
Aug 09, 2004 45.07 45.38 45.06 45.22 3,042,894 +0.16(+0.36%)
Aug 06, 2004 45.28 45.37 45.01 45.06 4,187,118 -0.56(-1.22%)
Aug 05, 2004 46.57 46.66 45.62 45.62 3,193,036 -1.08(-2.31%)
Aug 04, 2004 46.39 46.74 46.21 46.70 2,443,265 +0.10(+0.21%)
Aug 03, 2004 46.41 46.62 46.26 46.60 2,714,236 +0.08(+0.17%)
Aug 02, 2004 46.15 46.56 45.89 46.53 2,253,522 +0.37(+0.81%)
Jul 30, 2004 46.11 46.15 45.86 46.15 2,559,574 -0.11(-0.24%)
Jul 29, 2004 46.08 46.52 45.88 46.26 3,652,658 +0.66(+1.45%)
Jul 28, 2004 45.54 45.84 45.22 45.60 3,281,904 +0.06(+0.13%)
Jul 27, 2004 45.77 45.91 45.55 45.55 2,907,565 -0.19(-0.41%)
Jul 26, 2004 45.83 46.01 45.60 45.73 3,414,740 -0.07(-0.15%)
Jul 23, 2004 46.34 46.78 45.69 45.80 4,693,981 -0.78(-1.68%)
Jul 22, 2004 46.18 46.78 45.92 46.58 5,741,073 -0.28(-0.59%)
Jul 21, 2004 47.75 47.78 46.83 46.86 3,177,757 -0.67(-1.40%)
Jul 20, 2004 47.26 47.60 47.26 47.53 2,596,680 +0.39(+0.83%)
Jul 19, 2004 47.43 47.44 47.12 47.14 2,198,174 -0.19(-0.41%)
Jul 16, 2004 48.00 48.00 47.16 47.33 3,225,933 -0.17(-0.35%)
Jul 15, 2004 47.10 47.94 46.99 47.50 3,877,013 +0.53(+1.13%)
Jul 14, 2004 46.74 47.37 46.65 46.96 2,668,243 -0.01(-0.03%)
Jul 13, 2004 46.80 47.12 46.70 46.98 2,991,600 +0.17(+0.37%)
Jul 12, 2004 46.78 46.87 46.50 46.80 2,530,418 -0.06(-0.12%)
Jul 09, 2004 46.89 46.89 46.52 46.86 3,041,179 +0.23(+0.50%)
Jul 08, 2004 47.25 47.36 46.62 46.63 3,933,608 -0.60(-1.28%)
Jul 07, 2004 47.19 47.55 47.16 47.23 2,961,821 -0.08(-0.16%)
Jul 06, 2004 47.55 47.55 47.10 47.31 2,935,940 -0.33(-0.69%)
Jul 02, 2004 47.74 47.78 47.34 47.64 2,644,389 -0.33(-0.68%)
Jul 01, 2004 48.16 48.29 47.51 47.96 3,357,989 -0.25(-0.52%)
Jun 30, 2004 48.10 48.26 47.62 48.21 3,588,423 +0.13(+0.27%)
Jun 29, 2004 48.12 48.27 48.04 48.09 2,982,401 +0.03(+0.07%)
Jun 28, 2004 48.01 48.27 47.96 48.05 4,659,057 +0.10(+0.20%)
Jun 25, 2004 47.78 48.07 47.62 47.96 4,696,320 +0.26(+0.54%)
Jun 24, 2004 47.67 47.85 47.64 47.70 2,703,323 -0.13(-0.28%)
Jun 23, 2004 47.72 47.94 47.56 47.84 3,893,072 +0.30(+0.63%)
Jun 22, 2004 47.21 47.53 47.03 47.53 3,144,080 +0.30(+0.64%)
Jun 21, 2004 47.09 47.31 46.84 47.23 2,486,296 +0.14(+0.30%)
Jun 18, 2004 46.51 47.14 46.51 47.09 3,029,642 +0.34(+0.73%)
Jun 17, 2004 46.91 46.91 46.47 46.75 2,471,952 -0.16(-0.34%)
Jun 16, 2004 46.97 47.01 46.60 46.91 2,438,743 +0.00(+0.00%)
Jun 15, 2004 46.85 47.14 46.71 46.91 3,448,104 +0.17(+0.37%)
Jun 14, 2004 46.58 46.96 46.57 46.74 2,386,358 -0.21(-0.44%)
Jun 10, 2004 46.69 47.09 46.69 46.94 2,591,379 +0.29(+0.62%)
Jun 09, 2004 46.87 46.98 46.64 46.66 2,281,586 -0.26(-0.56%)
Jun 08, 2004 46.51 46.92 46.46 46.92 2,796,245 +0.26(+0.55%)
Jun 07, 2004 46.17 46.66 46.12 46.66 3,036,970 +0.65(+1.41%)
Jun 04, 2004 46.04 46.17 45.81 46.01 2,617,104 -0.01(-0.03%)
Jun 03, 2004 46.14 46.14 45.89 46.03 2,806,067 -0.13(-0.29%)
Jun 02, 2004 46.04 46.18 45.99 46.16 2,688,199 +0.28(+0.62%)
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.