Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 45.14 45.71 45.14 45.29 3,241,799 -0.13(-0.28%)
Feb 26, 2004 45.21 45.52 45.12 45.42 3,377,004 +0.63(+1.40%)
Feb 25, 2004 44.80 44.87 44.62 44.79 3,111,585 -0.06(-0.14%)
Feb 24, 2004 44.66 45.03 44.57 44.86 3,016,146 +0.20(+0.45%)
Feb 23, 2004 45.00 45.00 44.44 44.66 4,095,914 -0.33(-0.74%)
Feb 20, 2004 45.27 45.28 44.91 44.99 3,711,664 -0.17(-0.37%)
Feb 19, 2004 45.60 45.77 45.10 45.16 3,475,406 -0.49(-1.08%)
Feb 18, 2004 45.62 45.82 45.53 45.65 1,623,862 -0.03(-0.07%)
Feb 17, 2004 45.67 45.84 45.43 45.68 1,865,266 +0.27(+0.59%)
Feb 13, 2004 45.66 45.83 45.34 45.41 2,956,575 -0.19(-0.41%)
Feb 12, 2004 45.87 45.97 45.57 45.60 2,301,447 -0.44(-0.95%)
Feb 11, 2004 45.53 46.15 45.14 46.04 3,631,819 +0.47(+1.03%)
Feb 10, 2004 45.55 45.59 45.30 45.57 2,600,862 +0.01(+0.03%)
Feb 09, 2004 45.75 45.75 45.43 45.55 1,874,779 -0.20(-0.43%)
Feb 06, 2004 45.39 46.00 45.35 45.75 2,890,921 +0.35(+0.78%)
Feb 05, 2004 45.61 45.65 45.31 45.40 2,986,516 -0.19(-0.41%)
Feb 04, 2004 45.59 45.80 45.27 45.59 3,324,295 +0.06(+0.13%)
Feb 03, 2004 45.59 45.85 45.39 45.53 2,958,602 -0.06(-0.13%)
Feb 02, 2004 45.79 46.05 45.32 45.59 4,033,848 -0.12(-0.25%)
Jan 30, 2004 46.20 46.27 45.70 45.70 3,591,741 -0.80(-1.71%)
Jan 29, 2004 46.45 46.57 46.00 46.50 4,554,706 +0.04(+0.10%)
Jan 28, 2004 46.73 46.82 46.24 46.45 3,172,403 -0.22(-0.48%)
Jan 27, 2004 46.85 47.02 46.49 46.68 3,407,102 -0.17(-0.37%)
Jan 26, 2004 46.35 46.90 46.28 46.85 3,171,936 +0.50(+1.08%)
Jan 23, 2004 46.38 46.52 46.17 46.35 2,901,058 -0.03(-0.07%)
Jan 22, 2004 46.36 46.43 46.07 46.38 3,525,309 +0.02(+0.04%)
Jan 21, 2004 46.24 46.48 46.23 46.36 3,764,685 +0.13(+0.28%)
Jan 20, 2004 46.68 46.70 46.15 46.23 3,570,065 -0.58(-1.23%)
Jan 16, 2004 46.48 46.81 46.43 46.81 3,237,745 +0.42(+0.91%)
Jan 15, 2004 46.49 46.59 46.20 46.39 3,017,393 -0.08(-0.17%)
Jan 14, 2004 46.20 46.59 46.20 46.46 3,775,601 +0.35(+0.76%)
Jan 13, 2004 46.31 46.42 45.87 46.11 3,052,169 -0.20(-0.43%)
Jan 12, 2004 46.17 46.52 46.14 46.31 4,253,107 +0.22(+0.47%)
Jan 09, 2004 46.45 46.54 45.91 46.09 5,123,129 -0.49(-1.05%)
Jan 08, 2004 47.02 47.05 46.43 46.58 4,324,531 -0.38(-0.82%)
Jan 07, 2004 47.00 47.04 46.70 46.97 3,874,471 -0.15(-0.33%)
Jan 06, 2004 47.41 47.41 46.79 47.12 2,956,575 -0.29(-0.61%)
Jan 05, 2004 47.36 47.45 47.07 47.41 3,307,452 +0.18(+0.38%)
Jan 02, 2004 46.94 47.97 46.91 47.23 4,381,763 -0.58(-1.21%)
Dec 31, 2003 47.52 47.93 47.45 47.81 3,014,586 +0.26(+0.54%)
Dec 30, 2003 47.93 47.98 47.40 47.55 2,726,399 -0.42(-0.88%)
Dec 29, 2003 47.92 48.01 47.56 47.97 2,113,532 +0.10(+0.20%)
Dec 26, 2003 47.73 47.93 47.73 47.88 696,297 +0.13(+0.28%)
Dec 24, 2003 47.71 47.74 47.49 47.74 972,009 +0.01(+0.01%)
Dec 23, 2003 47.52 47.98 47.48 47.73 2,889,674 +0.12(+0.24%)
Dec 22, 2003 47.32 47.65 47.30 47.62 3,165,698 +0.33(+0.71%)
Dec 19, 2003 47.22 47.29 47.01 47.29 3,448,271 +0.13(+0.27%)
Dec 18, 2003 47.16 47.21 46.79 47.16 4,069,559 +0.00(+0.00%)
Dec 17, 2003 47.13 47.16 46.62 47.16 4,326,402 -0.06(-0.14%)
Dec 16, 2003 47.12 47.32 47.03 47.22 2,062,382 +0.22(+0.46%)
Dec 15, 2003 47.22 47.42 47.00 47.00 3,420,045 -0.06(-0.12%)
Dec 12, 2003 46.80 47.19 46.70 47.06 2,321,564 +0.28(+0.60%)
Dec 11, 2003 46.85 46.91 46.45 46.78 2,973,417 +0.08(+0.16%)
Dec 10, 2003 46.86 46.96 46.50 46.70 1,782,303 -0.19(-0.41%)
Dec 09, 2003 47.07 47.25 46.78 46.89 2,130,374 -0.18(-0.38%)
Dec 08, 2003 46.84 47.15 46.70 47.07 1,866,670 +0.12(+0.26%)
Dec 05, 2003 47.19 47.30 46.86 46.95 2,416,223 -0.23(-0.49%)
Dec 04, 2003 46.84 47.34 46.75 47.18 3,159,772 +0.35(+0.74%)
Dec 03, 2003 46.94 46.98 46.70 46.84 2,597,432 +0.13(+0.27%)
Dec 02, 2003 47.04 47.04 46.71 46.71 4,300,983 -0.42(-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.