Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 47.39 47.58 47.27 47.51 4,374,295 +0.15(+0.32%)
Oct 28, 2004 47.31 47.45 46.95 47.36 2,877,422 -0.01(-0.03%)
Oct 27, 2004 46.85 47.45 46.63 47.37 4,569,445 +0.32(+0.69%)
Oct 26, 2004 46.50 47.05 46.12 47.05 4,130,315 +0.73(+1.57%)
Oct 25, 2004 45.84 46.41 45.69 46.32 3,406,044 +0.43(+0.93%)
Oct 22, 2004 46.83 46.97 45.72 45.90 3,964,996 -0.94(-2.00%)
Oct 21, 2004 46.14 47.10 46.05 46.83 5,996,157 +0.15(+0.32%)
Oct 20, 2004 46.53 46.91 46.23 46.68 4,067,987 +0.05(+0.12%)
Oct 19, 2004 47.08 47.16 46.41 46.63 3,499,869 -0.44(-0.94%)
Oct 18, 2004 46.44 47.15 46.44 47.07 4,348,464 +0.43(+0.91%)
Oct 15, 2004 45.96 46.68 45.88 46.65 5,174,060 +0.92(+2.02%)
Oct 14, 2004 45.69 46.10 45.69 45.72 3,263,389 -0.12(-0.26%)
Oct 13, 2004 46.10 46.41 45.66 45.84 5,777,342 -0.17(-0.38%)
Oct 12, 2004 45.60 46.15 45.46 46.02 4,863,586 +0.23(+0.51%)
Oct 11, 2004 45.88 45.90 45.60 45.78 1,885,173 +0.16(+0.36%)
Oct 08, 2004 45.86 45.99 45.46 45.62 2,537,784 -0.24(-0.52%)
Oct 07, 2004 46.19 46.19 45.77 45.86 2,908,919 -0.45(-0.97%)
Oct 06, 2004 46.32 46.56 46.01 46.31 3,708,018 +0.13(+0.27%)
Oct 05, 2004 46.37 46.37 46.01 46.19 3,010,244 -0.18(-0.39%)
Oct 04, 2004 46.17 46.56 46.14 46.37 6,045,319 +0.31(+0.66%)
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.