United Parcel Service (NY: UPS )

216.13 USD -1.37 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 69.70 69.92 69.25 69.84 2,273,500 +0.00(+0.00%)
Mar 30, 2004 69.79 69.94 69.37 69.84 1,805,400 +0.05(+0.07%)
Mar 29, 2004 69.30 69.94 69.20 69.79 2,294,600 +0.72(+1.04%)
Mar 26, 2004 69.35 69.67 69.00 69.07 1,977,900 -0.46(-0.66%)
Mar 25, 2004 69.10 69.62 68.68 69.53 2,416,900 +1.17(+1.71%)
Mar 24, 2004 68.36 68.66 67.94 68.36 1,677,900 +0.04(+0.06%)
Mar 23, 2004 68.60 68.94 68.23 68.32 1,699,800 -0.02(-0.03%)
Mar 22, 2004 68.45 68.85 68.14 68.34 1,839,000 -0.58(-0.84%)
Mar 19, 2004 69.74 69.74 68.91 68.92 2,319,800 -0.82(-1.18%)
Mar 18, 2004 69.30 69.85 69.07 69.74 2,004,400 +0.27(+0.39%)
Mar 17, 2004 69.00 69.71 68.47 69.47 3,176,700 +1.40(+2.06%)
Mar 16, 2004 68.23 68.54 67.51 68.07 2,357,100 +0.09(+0.13%)
Mar 15, 2004 68.75 68.75 67.92 67.98 1,966,500 -0.97(-1.41%)
Mar 12, 2004 68.20 69.09 68.00 68.95 1,789,600 +0.82(+1.20%)
Mar 11, 2004 68.26 68.96 67.90 68.13 2,405,600 -0.42(-0.61%)
Mar 10, 2004 68.85 69.39 68.41 68.55 2,181,200 -0.35(-0.51%)
Mar 09, 2004 69.14 69.28 68.70 68.90 1,926,600 -0.19(-0.27%)
Mar 08, 2004 69.50 69.59 69.01 69.09 1,646,600 -0.55(-0.79%)
Mar 05, 2004 68.90 69.70 68.82 69.64 2,559,900 +0.27(+0.39%)
Mar 04, 2004 68.95 69.41 68.75 69.37 1,641,300 +0.42(+0.61%)
Mar 03, 2004 69.35 69.36 68.75 68.95 2,957,800 -0.52(-0.75%)
Mar 02, 2004 70.00 70.02 69.29 69.47 2,244,100 -0.38(-0.54%)
Mar 01, 2004 70.40 70.46 69.60 69.85 2,760,300 -0.78(-1.10%)
Feb 27, 2004 70.40 71.28 70.40 70.63 2,078,800 -0.20(-0.28%)
Feb 26, 2004 70.50 70.98 70.37 70.83 2,165,500 +0.98(+1.40%)
Feb 25, 2004 69.87 69.97 69.58 69.85 1,995,300 -0.10(-0.14%)
Feb 24, 2004 69.64 70.22 69.51 69.95 1,934,100 +0.31(+0.45%)
Feb 23, 2004 70.18 70.18 69.30 69.64 2,626,500 -0.52(-0.74%)
Feb 20, 2004 70.60 70.62 70.03 70.16 2,380,100 -0.26(-0.37%)
Feb 19, 2004 71.11 71.38 70.33 70.42 2,228,600 -0.77(-1.08%)
Feb 18, 2004 71.15 71.45 71.00 71.19 1,041,300 -0.05(-0.07%)
Feb 17, 2004 71.22 71.48 70.84 71.24 1,196,100 +0.42(+0.59%)
Feb 13, 2004 71.21 71.47 70.70 70.82 1,895,900 -0.29(-0.41%)
Feb 12, 2004 71.54 71.69 71.06 71.11 1,475,800 -0.68(-0.95%)
Feb 11, 2004 71.00 71.97 70.39 71.79 2,328,900 +0.73(+1.03%)
Feb 10, 2004 71.04 71.10 70.65 71.06 1,667,800 +0.02(+0.03%)
Feb 09, 2004 71.34 71.34 70.85 71.04 1,202,200 -0.31(-0.43%)
Feb 06, 2004 70.79 71.74 70.72 71.35 1,853,800 +0.55(+0.78%)
Feb 05, 2004 71.13 71.19 70.66 70.80 1,915,100 -0.29(-0.41%)
Feb 04, 2004 71.10 71.43 70.59 71.09 2,131,700 +0.09(+0.13%)
Feb 03, 2004 71.09 71.50 70.78 71.00 1,897,200 -0.09(-0.13%)
Feb 02, 2004 71.40 71.81 70.68 71.09 2,586,700 -0.18(-0.25%)
Jan 30, 2004 72.05 72.15 71.27 71.27 2,303,200 -1.24(-1.71%)
Jan 29, 2004 72.44 72.63 71.73 72.51 2,920,700 +0.07(+0.10%)
Jan 28, 2004 72.87 73.01 72.11 72.44 2,034,300 -0.35(-0.48%)
Jan 27, 2004 73.06 73.33 72.50 72.79 2,184,800 -0.27(-0.37%)
Jan 26, 2004 72.28 73.14 72.17 73.06 2,034,000 +0.78(+1.08%)
Jan 23, 2004 72.33 72.54 72.00 72.28 1,860,300 -0.05(-0.07%)
Jan 22, 2004 72.30 72.40 71.85 72.33 2,260,600 +0.03(+0.04%)
Jan 21, 2004 72.11 72.49 72.10 72.30 2,414,100 +0.20(+0.28%)
Jan 20, 2004 72.80 72.82 71.97 72.10 2,289,300 -0.90(-1.23%)
Jan 16, 2004 72.49 73.00 72.40 73.00 2,076,200 +0.66(+0.91%)
Jan 15, 2004 72.50 72.65 72.04 72.34 1,934,900 -0.12(-0.17%)
Jan 14, 2004 72.04 72.66 72.04 72.46 2,421,100 +0.55(+0.76%)
Jan 13, 2004 72.22 72.39 71.53 71.91 1,957,200 -0.31(-0.43%)
Jan 12, 2004 72.00 72.54 71.95 72.22 2,727,300 +0.34(+0.47%)
Jan 09, 2004 72.43 72.58 71.60 71.88 3,285,200 -0.76(-1.05%)
Jan 08, 2004 73.32 73.38 72.41 72.64 2,773,100 -0.60(-0.82%)
Jan 07, 2004 73.30 73.35 72.82 73.24 2,484,500 -0.24(-0.33%)
Jan 06, 2004 73.93 73.93 72.96 73.48 1,895,900 -0.45(-0.61%)
Jan 05, 2004 73.85 74.00 73.40 73.93 2,120,900 +0.28(+0.38%)
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.