Skip to main content

United Parcel Service (NY: UPS )

132.26 +1.61 (+1.24%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 43.68 43.87 43.54 43.84 2,185,146 +0.27(+0.62%)
Aug 30, 2004 43.39 43.76 43.37 43.57 1,634,819 -0.10(-0.23%)
Aug 27, 2004 43.69 43.89 43.58 43.68 2,434,068 -0.01(-0.01%)
Aug 26, 2004 43.57 43.91 43.54 43.68 2,918,583 +0.05(+0.11%)
Aug 25, 2004 43.32 43.70 43.13 43.63 3,945,593 +0.31(+0.72%)
Aug 24, 2004 43.17 43.33 42.97 43.32 3,762,151 +0.38(+0.89%)
Aug 23, 2004 43.08 43.33 42.86 42.94 3,402,431 +0.14(+0.32%)
Aug 20, 2004 42.46 42.94 42.31 42.80 2,960,403 +0.34(+0.79%)
Aug 19, 2004 42.54 42.61 42.06 42.46 2,923,081 -0.30(-0.70%)
Aug 18, 2004 42.30 42.82 42.21 42.76 2,665,829 +0.45(+1.06%)
Aug 17, 2004 42.42 42.55 42.16 42.31 2,384,917 -0.08(-0.18%)
Aug 16, 2004 41.56 42.39 41.56 42.39 3,039,378 +0.83(+1.99%)
Aug 13, 2004 41.80 42.15 41.50 41.56 4,141,365 -0.28(-0.66%)
Aug 12, 2004 42.25 42.27 41.71 41.84 4,036,232 -0.42(-0.99%)
Aug 11, 2004 42.46 42.58 42.19 42.26 4,756,172 -0.44(-1.04%)
Aug 10, 2004 42.43 42.75 42.27 42.70 1,964,882 +0.38(+0.91%)
Aug 09, 2004 42.18 42.46 42.17 42.32 3,251,811 +0.15(+0.36%)
Aug 06, 2004 42.37 42.45 42.12 42.17 4,474,594 -0.52(-1.22%)
Aug 05, 2004 43.58 43.66 42.69 42.69 3,412,261 -1.01(-2.31%)
Aug 04, 2004 43.41 43.74 43.24 43.70 2,611,013 +0.09(+0.21%)
Aug 03, 2004 43.43 43.62 43.29 43.61 2,900,588 +0.07(+0.17%)
Aug 02, 2004 43.19 43.57 42.94 43.54 2,408,243 +0.35(+0.81%)
Jul 30, 2004 43.15 43.19 42.91 43.19 2,735,307 -0.10(-0.24%)
Jul 29, 2004 43.12 43.53 42.93 43.29 3,903,440 +0.62(+1.45%)
Jul 28, 2004 42.61 42.90 42.32 42.67 3,507,231 +0.05(+0.13%)
Jul 27, 2004 42.83 42.96 42.62 42.62 3,107,190 -0.17(-0.41%)
Jul 26, 2004 42.88 43.06 42.67 42.79 3,649,187 -0.07(-0.15%)
Jul 23, 2004 43.36 43.77 42.76 42.86 5,016,257 -0.73(-1.68%)
Jul 22, 2004 43.21 43.78 42.97 43.59 6,135,239 -0.26(-0.59%)
Jul 21, 2004 44.68 44.71 43.82 43.85 3,395,933 -0.62(-1.40%)
Jul 20, 2004 44.23 44.54 44.23 44.47 2,774,961 +0.37(+0.83%)
Jul 19, 2004 44.38 44.39 44.09 44.11 2,349,095 -0.18(-0.41%)
Jul 16, 2004 44.92 44.92 44.13 44.29 3,447,417 -0.16(-0.35%)
Jul 15, 2004 44.07 44.86 43.97 44.44 4,143,198 +0.50(+1.13%)
Jul 14, 2004 43.74 44.32 43.65 43.95 2,851,437 -0.01(-0.03%)
Jul 13, 2004 43.80 44.09 43.70 43.96 3,196,995 +0.16(+0.37%)
Jul 12, 2004 43.78 43.86 43.51 43.80 2,704,150 -0.05(-0.12%)
Jul 09, 2004 43.88 43.88 43.53 43.85 3,249,979 +0.22(+0.50%)
Jul 08, 2004 44.22 44.32 43.63 43.63 4,203,679 -0.56(-1.28%)
Jul 07, 2004 44.16 44.49 44.13 44.20 3,165,172 -0.07(-0.16%)
Jul 06, 2004 44.50 44.50 44.07 44.27 3,137,514 -0.31(-0.69%)
Jul 02, 2004 44.67 44.71 44.29 44.58 2,825,945 -0.31(-0.68%)
Jul 01, 2004 45.06 45.19 44.46 44.88 3,588,539 -0.23(-0.52%)
Jun 30, 2004 45.01 45.16 44.56 45.12 3,834,795 +0.12(+0.27%)
Jun 29, 2004 45.03 45.17 44.95 45.00 3,187,165 +0.03(+0.07%)
Jun 28, 2004 44.93 45.16 44.88 44.97 4,978,936 +0.09(+0.20%)
Jun 25, 2004 44.71 44.98 44.56 44.88 5,018,756 +0.24(+0.54%)
Jun 24, 2004 44.61 44.77 44.58 44.64 2,888,925 -0.13(-0.28%)
Jun 23, 2004 44.65 44.86 44.50 44.76 4,160,359 +0.28(+0.63%)
Jun 22, 2004 44.17 44.48 44.01 44.48 3,359,944 +0.28(+0.64%)
Jun 21, 2004 44.07 44.27 43.83 44.20 2,656,998 +0.13(+0.30%)
Jun 18, 2004 43.52 44.11 43.52 44.07 3,237,649 +0.32(+0.73%)
Jun 17, 2004 43.90 43.90 43.48 43.75 2,641,670 -0.15(-0.34%)
Jun 16, 2004 43.95 43.99 43.61 43.90 2,606,181 +0.00(+0.00%)
Jun 15, 2004 43.84 44.11 43.71 43.90 3,684,842 +0.16(+0.37%)
Jun 14, 2004 43.59 43.94 43.58 43.74 2,550,198 -0.19(-0.44%)
Jun 10, 2004 43.69 44.07 43.69 43.93 2,769,296 +0.27(+0.62%)
Jun 09, 2004 43.86 43.96 43.65 43.66 2,438,234 -0.25(-0.56%)
Jun 08, 2004 43.53 43.90 43.48 43.90 2,988,228 +0.24(+0.55%)
Jun 07, 2004 43.21 43.66 43.16 43.66 3,245,480 +0.61(+1.41%)
Jun 04, 2004 43.08 43.21 42.87 43.06 2,796,788 -0.01(-0.03%)
Jun 03, 2004 43.17 43.18 42.94 43.07 2,998,724 -0.13(-0.29%)
Jun 02, 2004 43.08 43.21 43.04 43.20 2,872,764 +0.26(+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.