United Parcel Service (NY: UPS )

206.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 85.67 85.80 85.28 85.46 1,196,800 -0.06(-0.07%)
Dec 30, 2004 85.84 86.05 85.52 85.52 870,200 -0.20(-0.23%)
Dec 29, 2004 85.98 86.03 85.69 85.72 1,019,100 -0.15(-0.17%)
Dec 28, 2004 85.38 85.98 85.35 85.87 1,512,800 +0.59(+0.69%)
Dec 27, 2004 86.69 86.87 85.28 85.28 2,008,600 -1.40(-1.62%)
Dec 23, 2004 86.90 87.09 86.50 86.68 1,743,800 -0.02(-0.02%)
Dec 22, 2004 86.58 86.95 86.36 86.70 1,879,800 +0.22(+0.25%)
Dec 21, 2004 86.00 86.64 85.77 86.48 1,918,500 +0.90(+1.05%)
Dec 20, 2004 86.22 86.72 85.40 85.58 2,632,600 -0.32(-0.37%)
Dec 17, 2004 85.15 86.40 85.15 85.90 3,969,300 +0.00(+0.00%)
Dec 16, 2004 85.80 86.27 85.51 85.90 3,009,600 -0.35(-0.41%)
Dec 15, 2004 86.41 86.74 85.75 86.25 2,790,700 -0.51(-0.59%)
Dec 14, 2004 87.30 87.31 86.35 86.76 2,147,400 -0.59(-0.68%)
Dec 13, 2004 87.25 87.43 86.80 87.35 2,002,200 +0.74(+0.85%)
Dec 10, 2004 89.11 89.11 86.59 86.61 2,468,100 -0.92(-1.05%)
Dec 09, 2004 87.02 87.70 86.68 87.53 2,775,900 +0.50(+0.57%)
Dec 08, 2004 86.40 87.09 86.27 87.03 2,949,400 +1.14(+1.33%)
Dec 07, 2004 86.00 86.72 85.74 85.89 2,337,900 +0.00(+0.00%)
Dec 06, 2004 85.63 86.09 85.50 85.89 2,440,500 +0.26(+0.30%)
Dec 03, 2004 85.59 86.03 85.13 85.63 2,555,800 +0.04(+0.05%)
Dec 02, 2004 85.00 85.95 84.93 85.59 2,853,300 +0.24(+0.28%)
Dec 01, 2004 84.37 85.35 84.00 85.35 3,448,000 +1.20(+1.43%)
Nov 30, 2004 84.01 84.38 83.90 84.15 2,604,200 +0.14(+0.17%)
Nov 29, 2004 84.15 84.69 83.21 84.01 2,961,600 +0.37(+0.44%)
Nov 26, 2004 83.70 83.88 83.25 83.64 540,400 +0.13(+0.16%)
Nov 24, 2004 83.70 83.79 83.35 83.51 1,930,800 -0.29(-0.35%)
Nov 23, 2004 83.90 84.06 83.16 83.80 2,377,200 -0.10(-0.12%)
Nov 22, 2004 83.08 84.03 83.00 83.90 1,649,700 +0.82(+0.99%)
Nov 19, 2004 83.60 83.77 82.30 83.08 2,245,400 -0.49(-0.59%)
Nov 18, 2004 83.60 83.78 83.00 83.57 1,515,900 +0.22(+0.26%)
Nov 17, 2004 82.89 83.90 82.89 83.35 1,742,100 +0.60(+0.73%)
Nov 16, 2004 83.74 83.74 82.53 82.75 2,279,100 -0.99(-1.18%)
Nov 15, 2004 84.55 84.56 83.49 83.74 2,088,600 -0.81(-0.96%)
Nov 12, 2004 83.90 84.64 83.53 84.55 2,755,300 +0.68(+0.81%)
Nov 11, 2004 82.98 84.05 82.87 83.87 2,386,900 +1.20(+1.45%)
Nov 10, 2004 82.79 82.96 81.92 82.67 2,773,200 +0.43(+0.52%)
Nov 09, 2004 82.90 82.90 81.66 82.24 1,771,600 -0.06(-0.07%)
Nov 08, 2004 81.94 82.34 81.72 82.30 2,638,000 +0.54(+0.66%)
Nov 05, 2004 81.95 81.95 81.13 81.76 2,375,700 +0.21(+0.26%)
Nov 04, 2004 79.90 81.73 79.76 81.55 3,550,100 +1.75(+2.19%)
Nov 03, 2004 79.96 80.00 79.40 79.80 2,815,800 +0.79(+1.00%)
Nov 02, 2004 78.25 79.65 78.10 79.01 3,675,400 +0.31(+0.39%)
Nov 01, 2004 79.16 79.25 78.51 78.70 1,945,500 -0.48(-0.61%)
Oct 29, 2004 78.98 79.30 78.77 79.18 2,624,800 +0.25(+0.32%)
Oct 28, 2004 78.85 79.07 78.24 78.93 1,726,600 -0.02(-0.03%)
Oct 27, 2004 78.08 79.07 77.71 78.95 2,741,900 +0.54(+0.69%)
Oct 26, 2004 77.50 78.41 76.86 78.41 2,478,400 +1.21(+1.57%)
Oct 25, 2004 76.39 77.34 76.15 77.20 2,043,800 +0.71(+0.93%)
Oct 22, 2004 78.05 78.28 76.19 76.49 2,379,200 -1.56(-2.00%)
Oct 21, 2004 76.90 78.50 76.75 78.05 3,598,000 +0.25(+0.32%)
Oct 20, 2004 77.55 78.17 77.05 77.80 2,441,000 +0.09(+0.12%)
Oct 19, 2004 78.46 78.60 77.35 77.71 2,100,100 -0.74(-0.94%)
Oct 18, 2004 77.40 78.58 77.40 78.45 2,609,300 +0.71(+0.91%)
Oct 15, 2004 76.60 77.80 76.46 77.74 3,104,700 +1.54(+2.02%)
Oct 14, 2004 76.15 76.82 76.15 76.20 1,958,200 -0.20(-0.26%)
Oct 13, 2004 76.83 77.34 76.10 76.40 3,466,700 -0.29(-0.38%)
Oct 12, 2004 76.00 76.91 75.76 76.69 2,918,400 +0.39(+0.51%)
Oct 11, 2004 76.46 76.50 75.99 76.30 1,131,200 +0.27(+0.36%)
Oct 08, 2004 76.43 76.65 75.76 76.03 1,522,800 -0.40(-0.52%)
Oct 07, 2004 76.98 76.98 76.28 76.43 1,745,500 -0.75(-0.97%)
Oct 06, 2004 77.20 77.59 76.67 77.18 2,225,000 +0.21(+0.27%)
Oct 05, 2004 77.27 77.27 76.67 76.97 1,806,300 -0.30(-0.39%)
Oct 04, 2004 76.95 77.60 76.90 77.27 3,627,500 +0.51(+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.