Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 47.40 47.59 47.28 47.52 4,373,293 +0.15(+0.32%)
Oct 28, 2004 47.32 47.46 46.96 47.37 2,876,763 -0.01(-0.03%)
Oct 27, 2004 46.86 47.46 46.64 47.38 4,568,398 +0.32(+0.69%)
Oct 26, 2004 46.51 47.06 46.13 47.06 4,129,369 +0.73(+1.57%)
Oct 25, 2004 45.85 46.42 45.70 46.33 3,405,263 +0.43(+0.93%)
Oct 22, 2004 46.84 46.98 45.73 45.91 3,964,088 -0.94(-2.00%)
Oct 21, 2004 46.15 47.11 46.06 46.84 5,994,783 +0.15(+0.32%)
Oct 20, 2004 46.54 46.92 46.24 46.69 4,067,055 +0.05(+0.12%)
Oct 19, 2004 47.09 47.17 46.42 46.64 3,499,067 -0.44(-0.94%)
Oct 18, 2004 46.45 47.16 46.45 47.08 4,347,467 +0.43(+0.91%)
Oct 15, 2004 45.97 46.69 45.89 46.66 5,172,875 +0.92(+2.02%)
Oct 14, 2004 45.70 46.11 45.70 45.73 3,262,641 -0.12(-0.26%)
Oct 13, 2004 46.11 46.42 45.67 45.85 5,776,019 -0.17(-0.38%)
Oct 12, 2004 45.61 46.16 45.47 46.03 4,862,472 +0.23(+0.51%)
Oct 11, 2004 45.89 45.91 45.61 45.79 1,884,741 +0.16(+0.36%)
Oct 08, 2004 45.87 46.00 45.47 45.63 2,537,203 -0.24(-0.52%)
Oct 07, 2004 46.20 46.20 45.78 45.87 2,908,253 -0.45(-0.97%)
Oct 06, 2004 46.33 46.57 46.02 46.32 3,707,168 +0.13(+0.27%)
Oct 05, 2004 46.38 46.38 46.02 46.20 3,009,554 -0.18(-0.39%)
Oct 04, 2004 46.18 46.57 46.15 46.38 6,043,934 +0.31(+0.66%)
Oct 01, 2004 45.60 46.15 45.51 46.07 5,402,969 +0.50(+1.11%)
Sep 30, 2004 45.36 45.61 45.11 45.57 4,703,022 +0.22(+0.48%)
Sep 29, 2004 45.16 45.60 45.06 45.35 7,604,611 +0.62(+1.38%)
Sep 28, 2004 44.68 44.76 44.40 44.73 2,625,008 +0.25(+0.55%)
Sep 27, 2004 44.17 44.62 44.05 44.49 3,383,770 +0.31(+0.71%)
Sep 24, 2004 43.75 44.26 43.74 44.17 2,794,288 +0.46(+1.06%)
Sep 23, 2004 44.05 44.07 43.59 43.71 3,983,581 -0.34(-0.76%)
Sep 22, 2004 44.68 44.68 43.96 44.05 5,402,969 -0.98(-2.19%)
Sep 21, 2004 45.05 45.18 44.89 45.03 2,916,084 -0.02(-0.04%)
Sep 20, 2004 45.04 45.19 44.90 45.05 3,407,263 +0.01(+0.03%)
Sep 17, 2004 44.68 45.06 44.65 45.04 6,360,668 +0.61(+1.38%)
Sep 16, 2004 44.32 44.56 44.28 44.43 2,068,516 +0.10(+0.23%)
Sep 15, 2004 44.41 44.45 44.18 44.32 2,992,726 -0.09(-0.20%)
Sep 14, 2004 44.10 44.47 44.03 44.41 2,549,365 +0.27(+0.61%)
Sep 13, 2004 44.17 44.29 44.01 44.14 2,528,372 -0.13(-0.30%)
Sep 10, 2004 43.91 44.35 43.70 44.28 3,535,389 +0.33(+0.75%)
Sep 09, 2004 44.35 44.37 43.90 43.95 2,766,964 -0.30(-0.68%)
Sep 08, 2004 44.35 44.37 44.17 44.25 3,436,420 +0.03(+0.07%)
Sep 07, 2004 44.10 44.41 44.02 44.22 3,652,352 +0.38(+0.86%)
Sep 03, 2004 44.05 44.07 43.73 43.84 1,953,386 -0.15(-0.34%)
Sep 02, 2004 43.75 44.10 43.64 43.99 2,579,023 +0.25(+0.58%)
Sep 01, 2004 43.77 44.05 43.41 43.74 2,492,717 -0.11(-0.25%)
Aug 31, 2004 43.68 43.87 43.54 43.84 2,185,146 +0.27(+0.62%)
Aug 30, 2004 43.39 43.76 43.37 43.57 1,634,819 -0.10(-0.23%)
Aug 27, 2004 43.69 43.89 43.58 43.68 2,434,068 -0.01(-0.01%)
Aug 26, 2004 43.57 43.91 43.54 43.68 2,918,583 +0.05(+0.11%)
Aug 25, 2004 43.32 43.70 43.13 43.63 3,945,593 +0.31(+0.72%)
Aug 24, 2004 43.17 43.33 42.97 43.32 3,762,151 +0.38(+0.89%)
Aug 23, 2004 43.08 43.33 42.86 42.94 3,402,431 +0.14(+0.32%)
Aug 20, 2004 42.46 42.94 42.31 42.80 2,960,403 +0.34(+0.79%)
Aug 19, 2004 42.54 42.61 42.06 42.46 2,923,081 -0.30(-0.70%)
Aug 18, 2004 42.30 42.82 42.21 42.76 2,665,829 +0.45(+1.06%)
Aug 17, 2004 42.42 42.55 42.16 42.31 2,384,917 -0.08(-0.18%)
Aug 16, 2004 41.56 42.39 41.56 42.39 3,039,378 +0.83(+1.99%)
Aug 13, 2004 41.80 42.15 41.50 41.56 4,141,365 -0.28(-0.66%)
Aug 12, 2004 42.25 42.27 41.71 41.84 4,036,232 -0.42(-0.99%)
Aug 11, 2004 42.46 42.58 42.19 42.26 4,756,172 -0.44(-1.04%)
Aug 10, 2004 42.43 42.75 42.27 42.70 1,964,882 +0.38(+0.91%)
Aug 09, 2004 42.18 42.46 42.17 42.32 3,251,811 +0.15(+0.36%)
Aug 06, 2004 42.37 42.45 42.12 42.17 4,474,594 -0.52(-1.22%)
Aug 05, 2004 43.58 43.66 42.69 42.69 3,412,261 -1.01(-2.31%)
Aug 04, 2004 43.41 43.74 43.24 43.70 2,611,013 +0.09(+0.21%)
Aug 03, 2004 43.43 43.62 43.29 43.61 2,900,588 +0.07(+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.