Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 45.35 45.60 45.10 45.56 4,704,100 +0.22(+0.48%)
Sep 29, 2004 45.15 45.59 45.05 45.34 7,606,353 +0.62(+1.38%)
Sep 28, 2004 44.67 44.75 44.39 44.72 2,625,610 +0.25(+0.55%)
Sep 27, 2004 44.16 44.61 44.04 44.48 3,384,545 +0.31(+0.71%)
Sep 24, 2004 43.74 44.25 43.73 44.16 2,794,929 +0.46(+1.06%)
Sep 23, 2004 44.04 44.06 43.58 43.70 3,984,494 -0.34(-0.76%)
Sep 22, 2004 44.67 44.67 43.95 44.04 5,404,207 -0.98(-2.19%)
Sep 21, 2004 45.04 45.17 44.88 45.02 2,916,752 -0.02(-0.04%)
Sep 20, 2004 45.03 45.18 44.89 45.04 3,408,043 +0.01(+0.03%)
Sep 17, 2004 44.67 45.05 44.64 45.03 6,362,126 +0.61(+1.38%)
Sep 16, 2004 44.31 44.55 44.27 44.42 2,068,990 +0.10(+0.23%)
Sep 15, 2004 44.40 44.44 44.17 44.31 2,993,412 -0.09(-0.20%)
Sep 14, 2004 44.09 44.46 44.02 44.40 2,549,950 +0.27(+0.61%)
Sep 13, 2004 44.16 44.28 44.00 44.13 2,528,951 -0.13(-0.30%)
Sep 10, 2004 43.90 44.34 43.69 44.27 3,536,199 +0.33(+0.75%)
Sep 09, 2004 44.34 44.36 43.89 43.94 2,767,598 -0.30(-0.68%)
Sep 08, 2004 44.34 44.36 44.16 44.24 3,437,208 +0.03(+0.07%)
Sep 07, 2004 44.09 44.40 44.01 44.21 3,653,189 +0.38(+0.86%)
Sep 03, 2004 44.04 44.06 43.72 43.83 1,953,834 -0.15(-0.34%)
Sep 02, 2004 43.74 44.09 43.63 43.98 2,579,614 +0.25(+0.58%)
Sep 01, 2004 43.76 44.04 43.40 43.73 2,493,288 -0.11(-0.25%)
Aug 31, 2004 43.67 43.86 43.53 43.83 2,185,647 +0.27(+0.62%)
Aug 30, 2004 43.38 43.75 43.36 43.56 1,635,194 -0.10(-0.23%)
Aug 27, 2004 43.68 43.88 43.57 43.67 2,434,626 -0.01(-0.01%)
Aug 26, 2004 43.56 43.90 43.53 43.67 2,919,252 +0.05(+0.11%)
Aug 25, 2004 43.31 43.69 43.12 43.62 3,946,498 +0.31(+0.72%)
Aug 24, 2004 43.16 43.32 42.96 43.31 3,763,013 +0.38(+0.89%)
Aug 23, 2004 43.07 43.32 42.85 42.93 3,403,210 +0.14(+0.32%)
Aug 20, 2004 42.45 42.93 42.30 42.79 2,961,081 +0.34(+0.79%)
Aug 19, 2004 42.53 42.60 42.05 42.45 2,923,751 -0.30(-0.70%)
Aug 18, 2004 42.29 42.81 42.20 42.75 2,666,440 +0.45(+1.06%)
Aug 17, 2004 42.41 42.54 42.15 42.30 2,385,464 -0.08(-0.18%)
Aug 16, 2004 41.55 42.38 41.55 42.38 3,040,075 +0.83(+1.99%)
Aug 13, 2004 41.79 42.14 41.49 41.55 4,142,314 -0.28(-0.66%)
Aug 12, 2004 42.24 42.26 41.70 41.83 4,037,157 -0.42(-0.99%)
Aug 11, 2004 42.45 42.57 42.18 42.25 4,757,262 -0.44(-1.04%)
Aug 10, 2004 42.42 42.74 42.26 42.69 1,965,333 +0.38(+0.91%)
Aug 09, 2004 42.17 42.45 42.16 42.31 3,252,557 +0.15(+0.36%)
Aug 06, 2004 42.36 42.44 42.11 42.16 4,475,619 -0.52(-1.22%)
Aug 05, 2004 43.57 43.65 42.68 42.68 3,413,043 -1.01(-2.31%)
Aug 04, 2004 43.40 43.73 43.23 43.69 2,611,611 +0.09(+0.21%)
Aug 03, 2004 43.42 43.61 43.28 43.60 2,901,253 +0.07(+0.17%)
Aug 02, 2004 43.18 43.56 42.93 43.53 2,408,795 +0.35(+0.81%)
Jul 30, 2004 43.14 43.18 42.90 43.18 2,735,934 -0.10(-0.24%)
Jul 29, 2004 43.11 43.52 42.92 43.28 3,904,335 +0.62(+1.45%)
Jul 28, 2004 42.60 42.89 42.31 42.66 3,508,035 +0.05(+0.13%)
Jul 27, 2004 42.82 42.95 42.61 42.61 3,107,902 -0.17(-0.41%)
Jul 26, 2004 42.87 43.05 42.66 42.78 3,650,023 -0.07(-0.15%)
Jul 23, 2004 43.35 43.76 42.75 42.85 5,017,407 -0.73(-1.68%)
Jul 22, 2004 43.20 43.77 42.96 43.58 6,136,645 -0.26(-0.59%)
Jul 21, 2004 44.67 44.70 43.81 43.84 3,396,711 -0.62(-1.40%)
Jul 20, 2004 44.22 44.53 44.22 44.46 2,775,597 +0.37(+0.83%)
Jul 19, 2004 44.37 44.38 44.08 44.10 2,349,633 -0.18(-0.41%)
Jul 16, 2004 44.91 44.91 44.12 44.28 3,448,207 -0.16(-0.35%)
Jul 15, 2004 44.06 44.85 43.96 44.43 4,144,147 +0.50(+1.13%)
Jul 14, 2004 43.73 44.31 43.64 43.94 2,852,091 -0.01(-0.03%)
Jul 13, 2004 43.79 44.08 43.69 43.95 3,197,728 +0.16(+0.37%)
Jul 12, 2004 43.77 43.85 43.50 43.79 2,704,770 -0.05(-0.12%)
Jul 09, 2004 43.87 43.87 43.52 43.84 3,250,723 +0.22(+0.50%)
Jul 08, 2004 44.21 44.31 43.62 43.62 4,204,642 -0.56(-1.28%)
Jul 07, 2004 44.15 44.48 44.12 44.19 3,165,897 -0.07(-0.16%)
Jul 06, 2004 44.49 44.49 44.06 44.26 3,138,233 -0.31(-0.69%)
Jul 02, 2004 44.66 44.70 44.28 44.57 2,826,593 -0.31(-0.68%)
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.