Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 42.24 42.77 42.24 42.38 3,464,372 -0.12(-0.28%)
Feb 26, 2004 42.30 42.59 42.23 42.50 3,608,860 +0.59(+1.40%)
Feb 25, 2004 41.93 41.99 41.75 41.91 3,325,217 -0.06(-0.14%)
Feb 24, 2004 41.79 42.14 41.71 41.97 3,223,226 +0.19(+0.45%)
Feb 23, 2004 42.11 42.11 41.58 41.79 4,377,128 -0.31(-0.74%)
Feb 20, 2004 42.36 42.38 42.02 42.10 3,966,496 -0.16(-0.37%)
Feb 19, 2004 42.67 42.83 42.20 42.26 3,714,017 -0.46(-1.08%)
Feb 18, 2004 42.69 42.87 42.60 42.72 1,735,352 -0.03(-0.07%)
Feb 17, 2004 42.74 42.89 42.51 42.75 1,993,330 +0.25(+0.59%)
Feb 13, 2004 42.73 42.89 42.42 42.50 3,159,564 -0.17(-0.41%)
Feb 12, 2004 42.93 43.02 42.64 42.67 2,459,457 -0.41(-0.95%)
Feb 11, 2004 42.60 43.19 42.24 43.08 3,881,170 +0.44(+1.03%)
Feb 10, 2004 42.63 42.66 42.39 42.64 2,779,430 +0.01(+0.03%)
Feb 09, 2004 42.81 42.81 42.51 42.63 2,003,496 -0.19(-0.43%)
Feb 06, 2004 42.48 43.05 42.44 42.81 3,089,404 +0.33(+0.78%)
Feb 05, 2004 42.68 42.72 42.40 42.48 3,191,562 -0.17(-0.41%)
Feb 04, 2004 42.66 42.86 42.36 42.66 3,552,531 +0.05(+0.13%)
Feb 03, 2004 42.66 42.90 42.47 42.60 3,161,731 -0.05(-0.13%)
Feb 02, 2004 42.84 43.09 42.41 42.66 4,310,800 -0.11(-0.25%)
Jan 30, 2004 43.23 43.29 42.77 42.77 3,838,340 -0.74(-1.71%)
Jan 29, 2004 43.47 43.58 43.04 43.51 4,867,419 +0.04(+0.10%)
Jan 28, 2004 43.73 43.81 43.27 43.47 3,390,212 -0.21(-0.48%)
Jan 27, 2004 43.84 44.00 43.50 43.68 3,641,024 -0.16(-0.37%)
Jan 26, 2004 43.37 43.89 43.31 43.84 3,389,712 +0.47(+1.08%)
Jan 23, 2004 43.40 43.53 43.20 43.37 3,100,236 -0.03(-0.07%)
Jan 22, 2004 43.38 43.44 43.11 43.40 3,767,346 +0.02(+0.04%)
Jan 21, 2004 43.27 43.50 43.26 43.38 4,023,158 +0.12(+0.28%)
Jan 20, 2004 43.68 43.70 43.19 43.26 3,815,175 -0.54(-1.23%)
Jan 16, 2004 43.50 43.80 43.44 43.80 3,460,039 +0.40(+0.91%)
Jan 15, 2004 43.50 43.59 43.23 43.41 3,224,559 -0.07(-0.17%)
Jan 14, 2004 43.23 43.60 43.23 43.48 4,034,823 +0.33(+0.76%)
Jan 13, 2004 43.34 43.44 42.92 43.15 3,261,722 -0.19(-0.43%)
Jan 12, 2004 43.20 43.53 43.17 43.34 4,545,114 +0.20(+0.47%)
Jan 09, 2004 43.46 43.55 42.96 43.13 5,474,868 -0.46(-1.05%)
Jan 08, 2004 44.00 44.03 43.45 43.59 4,621,440 -0.36(-0.82%)
Jan 07, 2004 43.98 44.01 43.70 43.95 4,140,481 -0.14(-0.33%)
Jan 06, 2004 44.36 44.36 43.78 44.09 3,159,564 -0.27(-0.61%)
Jan 05, 2004 44.31 44.40 44.04 44.36 3,534,533 +0.17(+0.38%)
Jan 02, 2004 43.92 44.88 43.89 44.19 4,682,602 -0.54(-1.21%)
Dec 31, 2003 44.47 44.85 44.40 44.73 3,221,559 +0.24(+0.54%)
Dec 30, 2003 44.85 44.90 44.36 44.49 2,913,585 -0.40(-0.88%)
Dec 29, 2003 44.84 44.93 44.51 44.89 2,258,641 +0.09(+0.20%)
Dec 26, 2003 44.67 44.85 44.67 44.80 744,103 +0.13(+0.28%)
Dec 24, 2003 44.64 44.67 44.44 44.67 1,038,745 +0.01(+0.01%)
Dec 23, 2003 44.47 44.90 44.43 44.67 3,088,071 +0.11(+0.24%)
Dec 22, 2003 44.28 44.59 44.27 44.56 3,383,045 +0.31(+0.71%)
Dec 19, 2003 44.19 44.25 43.99 44.25 3,685,020 +0.12(+0.27%)
Dec 18, 2003 44.13 44.18 43.78 44.13 4,348,964 +0.00(+0.00%)
Dec 17, 2003 44.10 44.13 43.62 44.13 4,623,440 -0.06(-0.14%)
Dec 16, 2003 44.09 44.28 44.01 44.19 2,203,979 +0.20(+0.46%)
Dec 15, 2003 44.19 44.37 43.98 43.98 3,654,856 -0.05(-0.12%)
Dec 12, 2003 43.79 44.16 43.70 44.04 2,480,955 +0.26(+0.60%)
Dec 11, 2003 43.84 43.89 43.46 43.77 3,177,563 +0.07(+0.16%)
Dec 10, 2003 43.85 43.94 43.52 43.70 1,904,671 -0.18(-0.41%)
Dec 09, 2003 44.05 44.22 43.77 43.88 2,276,639 -0.17(-0.38%)
Dec 08, 2003 43.83 44.12 43.70 44.05 1,994,830 +0.11(+0.26%)
Dec 05, 2003 44.16 44.27 43.85 43.94 2,582,114 -0.22(-0.49%)
Dec 04, 2003 43.83 44.30 43.75 44.15 3,376,713 +0.32(+0.74%)
Dec 03, 2003 43.92 43.96 43.70 43.83 2,775,764 +0.12(+0.27%)
Dec 02, 2003 44.01 44.01 43.71 43.71 4,596,276 -0.39(-0.88%)
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.