Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 46.21 46.28 45.71 45.71 3,590,918 -0.80(-1.71%)
Jan 29, 2004 46.46 46.58 46.01 46.51 4,553,662 +0.04(+0.10%)
Jan 28, 2004 46.74 46.83 46.25 46.46 3,171,676 -0.22(-0.48%)
Jan 27, 2004 46.86 47.03 46.50 46.69 3,406,321 -0.17(-0.37%)
Jan 26, 2004 46.36 46.91 46.29 46.86 3,171,208 +0.50(+1.08%)
Jan 23, 2004 46.39 46.53 46.18 46.36 2,900,393 -0.03(-0.07%)
Jan 22, 2004 46.37 46.44 46.08 46.39 3,524,500 +0.02(+0.04%)
Jan 21, 2004 46.25 46.49 46.24 46.37 3,763,822 +0.13(+0.28%)
Jan 20, 2004 46.69 46.71 46.16 46.24 3,569,247 -0.58(-1.23%)
Jan 16, 2004 46.49 46.82 46.44 46.82 3,237,002 +0.42(+0.91%)
Jan 15, 2004 46.50 46.60 46.21 46.40 3,016,702 -0.08(-0.17%)
Jan 14, 2004 46.21 46.60 46.21 46.48 3,774,736 +0.35(+0.76%)
Jan 13, 2004 46.32 46.43 45.88 46.12 3,051,470 -0.20(-0.43%)
Jan 12, 2004 46.18 46.53 46.15 46.32 4,252,132 +0.22(+0.47%)
Jan 09, 2004 46.46 46.55 45.92 46.10 5,121,954 -0.49(-1.05%)
Jan 08, 2004 47.03 47.07 46.44 46.59 4,323,539 -0.38(-0.82%)
Jan 07, 2004 47.01 47.05 46.71 46.98 3,873,583 -0.15(-0.33%)
Jan 06, 2004 47.42 47.42 46.80 47.13 2,955,897 -0.29(-0.61%)
Jan 05, 2004 47.37 47.46 47.08 47.42 3,306,694 +0.18(+0.38%)
Jan 02, 2004 46.95 47.98 46.92 47.24 4,380,758 -0.58(-1.21%)
Dec 31, 2003 47.53 47.94 47.46 47.82 3,013,895 +0.26(+0.54%)
Dec 30, 2003 47.94 48.00 47.41 47.56 2,725,774 -0.42(-0.88%)
Dec 29, 2003 47.93 48.02 47.57 47.98 2,113,047 +0.10(+0.20%)
Dec 26, 2003 47.75 47.94 47.75 47.89 696,138 +0.13(+0.28%)
Dec 24, 2003 47.72 47.75 47.50 47.75 971,786 +0.01(+0.01%)
Dec 23, 2003 47.53 47.99 47.49 47.75 2,889,011 +0.12(+0.24%)
Dec 22, 2003 47.33 47.66 47.32 47.63 3,164,972 +0.33(+0.71%)
Dec 19, 2003 47.23 47.30 47.02 47.30 3,447,481 +0.13(+0.27%)
Dec 18, 2003 47.17 47.22 46.80 47.17 4,068,626 +0.00(+0.00%)
Dec 17, 2003 47.14 47.17 46.63 47.17 4,325,410 -0.06(-0.14%)
Dec 16, 2003 47.13 47.33 47.04 47.23 2,061,909 +0.22(+0.46%)
Dec 15, 2003 47.23 47.43 47.01 47.01 3,419,261 -0.06(-0.12%)
Dec 12, 2003 46.81 47.20 46.71 47.07 2,321,031 +0.28(+0.60%)
Dec 11, 2003 46.86 46.92 46.46 46.79 2,972,735 +0.08(+0.16%)
Dec 10, 2003 46.87 46.97 46.51 46.71 1,781,895 -0.19(-0.41%)
Dec 09, 2003 47.08 47.26 46.79 46.91 2,129,886 -0.18(-0.38%)
Dec 08, 2003 46.85 47.16 46.71 47.08 1,866,242 +0.12(+0.26%)
Dec 05, 2003 47.20 47.32 46.87 46.96 2,415,669 -0.23(-0.49%)
Dec 04, 2003 46.85 47.35 46.76 47.19 3,159,047 +0.35(+0.74%)
Dec 03, 2003 46.95 46.99 46.71 46.85 2,596,836 +0.13(+0.27%)
Dec 02, 2003 47.05 47.05 46.72 46.72 4,299,997 -0.42(-0.88%)
Dec 01, 2003 46.82 47.19 46.74 47.14 3,507,662 +0.46(+0.99%)
Nov 28, 2003 46.71 46.71 46.45 46.67 1,433,280 -0.04(-0.10%)
Nov 26, 2003 46.79 46.86 46.51 46.72 2,085,919 +0.04(+0.08%)
Nov 25, 2003 46.53 46.87 46.45 46.68 3,420,508 +0.19(+0.40%)
Nov 24, 2003 46.11 46.61 46.06 46.49 5,339,137 +0.91(+2.00%)
Nov 21, 2003 46.05 46.05 45.31 45.58 7,013,610 -0.55(-1.20%)
Nov 20, 2003 45.92 46.46 45.92 46.14 4,286,900 -0.29(-0.62%)
Nov 19, 2003 46.22 46.50 46.06 46.42 4,512,346 +0.19(+0.40%)
Nov 18, 2003 46.49 46.64 46.08 46.24 4,732,647 -0.21(-0.44%)
Nov 17, 2003 46.16 46.46 46.10 46.44 3,641,589 -0.02(-0.04%)
Nov 14, 2003 46.45 46.78 46.22 46.46 3,138,623 -0.24(-0.51%)
Nov 13, 2003 46.50 46.74 46.32 46.70 2,994,718 -0.01(-0.03%)
Nov 12, 2003 46.31 46.74 46.31 46.71 3,352,376 +0.40(+0.87%)
Nov 11, 2003 46.64 46.75 46.28 46.31 3,749,323 -0.32(-0.69%)
Nov 10, 2003 46.83 47.08 46.62 46.63 4,805,769 -0.28(-0.60%)
Nov 07, 2003 46.77 47.34 46.74 46.91 4,941,254 +0.15(+0.33%)
Nov 06, 2003 46.07 47.08 46.07 46.76 6,671,543 +0.34(+0.73%)
Nov 05, 2003 46.44 46.64 46.24 46.42 3,251,346 -0.08(-0.18%)
Nov 04, 2003 46.44 46.68 46.26 46.50 5,060,214 -0.08(-0.18%)
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.