Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 46.67 46.87 46.52 46.84 2,045,228 +0.29(+0.62%)
Aug 30, 2004 46.36 46.75 46.34 46.55 1,530,139 -0.11(-0.23%)
Aug 27, 2004 46.68 46.89 46.56 46.66 2,278,211 -0.01(-0.01%)
Aug 26, 2004 46.55 46.91 46.52 46.67 2,731,701 +0.05(+0.11%)
Aug 25, 2004 46.29 46.69 46.08 46.62 3,692,950 +0.33(+0.72%)
Aug 24, 2004 46.12 46.30 45.91 46.29 3,521,254 +0.41(+0.89%)
Aug 23, 2004 46.03 46.30 45.79 45.87 3,184,567 +0.15(+0.32%)
Aug 20, 2004 45.37 45.88 45.21 45.73 2,770,843 +0.36(+0.79%)
Aug 19, 2004 45.45 45.53 44.93 45.37 2,735,911 -0.32(-0.70%)
Aug 18, 2004 45.20 45.75 45.10 45.69 2,495,131 +0.48(+1.06%)
Aug 17, 2004 45.32 45.46 45.05 45.21 2,232,207 -0.08(-0.18%)
Aug 16, 2004 44.40 45.29 44.40 45.29 2,844,761 +0.88(+1.99%)
Aug 13, 2004 44.66 45.03 44.34 44.41 3,876,186 -0.30(-0.66%)
Aug 12, 2004 45.14 45.16 44.57 44.70 3,777,785 -0.45(-0.99%)
Aug 11, 2004 45.36 45.50 45.08 45.15 4,451,626 -0.47(-1.04%)
Aug 10, 2004 45.34 45.68 45.16 45.62 1,839,067 +0.41(+0.91%)
Aug 09, 2004 45.06 45.37 45.05 45.21 3,043,592 +0.16(+0.36%)
Aug 06, 2004 45.27 45.36 45.00 45.05 4,188,078 -0.56(-1.22%)
Aug 05, 2004 46.56 46.64 45.61 45.61 3,193,768 -1.08(-2.31%)
Aug 04, 2004 46.38 46.73 46.20 46.69 2,443,825 +0.10(+0.21%)
Aug 03, 2004 46.40 46.61 46.25 46.59 2,714,859 +0.08(+0.17%)
Aug 02, 2004 46.14 46.55 45.87 46.52 2,254,039 +0.37(+0.81%)
Jul 30, 2004 46.10 46.14 45.85 46.14 2,560,161 -0.11(-0.24%)
Jul 29, 2004 46.07 46.51 45.87 46.25 3,653,496 +0.66(+1.45%)
Jul 28, 2004 45.53 45.83 45.21 45.59 3,282,657 +0.06(+0.13%)
Jul 27, 2004 45.76 45.90 45.54 45.54 2,908,231 -0.19(-0.41%)
Jul 26, 2004 45.82 46.00 45.59 45.72 3,415,523 -0.07(-0.15%)
Jul 23, 2004 46.33 46.77 45.68 45.79 4,695,058 -0.78(-1.68%)
Jul 22, 2004 46.17 46.77 45.91 46.57 5,742,389 -0.28(-0.59%)
Jul 21, 2004 47.74 47.77 46.82 46.85 3,178,485 -0.67(-1.40%)
Jul 20, 2004 47.25 47.59 47.25 47.52 2,597,276 +0.39(+0.83%)
Jul 19, 2004 47.42 47.43 47.11 47.13 2,198,678 -0.19(-0.41%)
Jul 16, 2004 47.99 47.99 47.14 47.32 3,226,673 -0.17(-0.35%)
Jul 15, 2004 47.09 47.93 46.98 47.48 3,877,902 +0.53(+1.13%)
Jul 14, 2004 46.73 47.36 46.64 46.95 2,668,855 -0.01(-0.03%)
Jul 13, 2004 46.79 47.11 46.69 46.97 2,992,286 +0.17(+0.37%)
Jul 12, 2004 46.77 46.86 46.49 46.79 2,530,999 -0.06(-0.12%)
Jul 09, 2004 46.88 46.88 46.51 46.85 3,041,877 +0.23(+0.50%)
Jul 08, 2004 47.24 47.35 46.61 46.62 3,934,510 -0.60(-1.28%)
Jul 07, 2004 47.18 47.54 47.14 47.22 2,962,500 -0.08(-0.16%)
Jul 06, 2004 47.54 47.54 47.09 47.30 2,936,613 -0.33(-0.69%)
Jul 02, 2004 47.73 47.77 47.32 47.63 2,644,995 -0.33(-0.68%)
Jul 01, 2004 48.15 48.28 47.50 47.95 3,358,759 -0.25(-0.52%)
Jun 30, 2004 48.09 48.25 47.61 48.20 3,589,246 +0.13(+0.27%)
Jun 29, 2004 48.11 48.26 48.03 48.07 2,983,085 +0.03(+0.07%)
Jun 28, 2004 48.00 48.25 47.95 48.04 4,660,126 +0.10(+0.20%)
Jun 25, 2004 47.77 48.06 47.61 47.95 4,697,397 +0.26(+0.54%)
Jun 24, 2004 47.66 47.84 47.63 47.69 2,703,942 -0.13(-0.28%)
Jun 23, 2004 47.71 47.93 47.55 47.82 3,893,964 +0.30(+0.63%)
Jun 22, 2004 47.20 47.52 47.02 47.52 3,144,801 +0.30(+0.64%)
Jun 21, 2004 47.08 47.30 46.83 47.22 2,486,866 +0.14(+0.30%)
Jun 18, 2004 46.50 47.13 46.50 47.08 3,030,337 +0.34(+0.73%)
Jun 17, 2004 46.90 46.90 46.46 46.74 2,472,519 -0.16(-0.34%)
Jun 16, 2004 46.96 47.00 46.59 46.90 2,439,303 +0.00(+0.00%)
Jun 15, 2004 46.84 47.13 46.70 46.90 3,448,895 +0.17(+0.37%)
Jun 14, 2004 46.57 46.95 46.56 46.73 2,386,905 -0.21(-0.44%)
Jun 10, 2004 46.68 47.08 46.68 46.93 2,591,973 +0.29(+0.62%)
Jun 09, 2004 46.86 46.97 46.63 46.64 2,282,109 -0.26(-0.56%)
Jun 08, 2004 46.50 46.91 46.45 46.91 2,796,886 +0.26(+0.55%)
Jun 07, 2004 46.16 46.65 46.11 46.65 3,037,666 +0.65(+1.41%)
Jun 04, 2004 46.03 46.16 45.80 46.00 2,617,704 -0.01(-0.03%)
Jun 03, 2004 46.12 46.13 45.87 46.02 2,806,711 -0.13(-0.29%)
Jun 02, 2004 46.03 46.17 45.98 46.15 2,688,816 +0.28(+0.62%)
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.