Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 53.88 54.12 53.81 53.97 4,060,207 +0.09(+0.17%)
Nov 29, 2004 53.97 54.32 53.37 53.88 4,617,429 +0.24(+0.44%)
Nov 26, 2004 53.68 53.80 53.40 53.65 842,537 +0.08(+0.16%)
Nov 24, 2004 53.68 53.74 53.46 53.56 3,010,309 -0.19(-0.35%)
Nov 23, 2004 53.81 53.92 53.34 53.75 3,706,291 -0.06(-0.12%)
Nov 22, 2004 53.29 53.90 53.24 53.81 2,572,046 +0.53(+0.99%)
Nov 19, 2004 53.62 53.73 52.79 53.29 3,500,802 -0.31(-0.59%)
Nov 18, 2004 53.62 53.74 53.24 53.60 2,363,439 +0.14(+0.26%)
Nov 17, 2004 53.17 53.81 53.17 53.46 2,716,107 +0.38(+0.73%)
Nov 16, 2004 53.71 53.71 52.93 53.08 3,553,344 -0.64(-1.18%)
Nov 15, 2004 54.23 54.24 53.55 53.71 3,256,335 -0.52(-0.96%)
Nov 12, 2004 53.81 54.29 53.58 54.23 4,295,787 +0.44(+0.81%)
Nov 11, 2004 53.22 53.91 53.15 53.79 3,721,415 +0.77(+1.45%)
Nov 10, 2004 53.10 53.21 52.54 53.02 4,323,695 +0.28(+0.52%)
Nov 09, 2004 53.17 53.17 52.38 52.75 2,762,101 -0.04(-0.07%)
Nov 08, 2004 52.56 52.81 52.41 52.79 4,112,905 +0.35(+0.66%)
Nov 05, 2004 52.56 52.56 52.04 52.44 3,703,953 +0.13(+0.26%)
Nov 04, 2004 51.25 52.42 51.16 52.31 5,534,960 +1.12(+2.19%)
Nov 03, 2004 51.29 51.31 50.93 51.18 4,390,113 +0.51(+1.00%)
Nov 02, 2004 50.19 51.09 50.09 50.68 5,730,315 +0.20(+0.39%)
Nov 01, 2004 50.77 50.83 50.36 50.48 3,033,228 -0.31(-0.61%)
Oct 29, 2004 50.66 50.86 50.52 50.79 4,092,324 +0.16(+0.32%)
Oct 28, 2004 50.57 50.72 50.18 50.63 2,691,941 -0.01(-0.03%)
Oct 27, 2004 50.08 50.72 49.84 50.64 4,274,895 +0.35(+0.69%)
Oct 26, 2004 49.71 50.29 49.30 50.29 3,864,072 +0.78(+1.57%)
Oct 25, 2004 49.00 49.61 48.84 49.52 3,186,488 +0.46(+0.93%)
Oct 22, 2004 50.06 50.21 48.87 49.06 3,709,410 -1.00(-2.00%)
Oct 21, 2004 49.32 50.35 49.23 50.06 5,609,640 +0.16(+0.32%)
Oct 20, 2004 49.74 50.14 49.42 49.90 3,805,762 +0.06(+0.12%)
Oct 19, 2004 50.32 50.41 49.61 49.84 3,274,265 -0.47(-0.94%)
Oct 18, 2004 49.64 50.40 49.64 50.32 4,068,158 +0.46(+0.91%)
Oct 15, 2004 49.13 49.90 49.04 49.86 4,840,537 +0.99(+2.02%)
Oct 14, 2004 48.84 49.27 48.84 48.87 3,053,029 -0.13(-0.26%)
Oct 13, 2004 49.28 49.61 48.81 49.00 5,404,931 -0.19(-0.38%)
Oct 12, 2004 48.75 49.33 48.59 49.19 4,550,076 +0.25(+0.51%)
Oct 11, 2004 49.04 49.07 48.74 48.94 1,763,653 +0.17(+0.36%)
Oct 08, 2004 49.02 49.16 48.59 48.77 2,374,197 -0.26(-0.52%)
Oct 07, 2004 49.37 49.37 48.93 49.02 2,721,408 -0.48(-0.97%)
Oct 06, 2004 49.52 49.77 49.18 49.50 3,468,996 +0.13(+0.27%)
Oct 05, 2004 49.56 49.56 49.18 49.37 2,816,201 -0.19(-0.39%)
Oct 04, 2004 49.36 49.77 49.32 49.56 5,655,634 +0.33(+0.66%)
Oct 01, 2004 48.73 49.32 48.63 49.23 5,055,848 +0.54(+1.11%)
Sep 30, 2004 48.47 48.75 48.21 48.69 4,400,870 +0.23(+0.48%)
Sep 29, 2004 48.26 48.73 48.15 48.46 7,116,043 +0.66(+1.38%)
Sep 28, 2004 47.75 47.84 47.45 47.80 2,456,361 +0.26(+0.55%)
Sep 27, 2004 47.21 47.69 47.08 47.54 3,166,375 +0.33(+0.71%)
Sep 24, 2004 46.76 47.30 46.74 47.21 2,614,766 +0.49(+1.06%)
Sep 23, 2004 47.07 47.09 46.58 46.71 3,727,651 -0.36(-0.76%)
Sep 22, 2004 47.75 47.75 46.98 47.07 5,055,848 -1.05(-2.19%)
Sep 21, 2004 48.14 48.28 47.97 48.12 2,728,736 -0.02(-0.04%)
Sep 20, 2004 48.13 48.30 47.98 48.14 3,188,358 +0.01(+0.03%)
Sep 17, 2004 47.75 48.16 47.71 48.13 5,952,019 +0.65(+1.38%)
Sep 16, 2004 47.37 47.62 47.32 47.48 1,935,622 +0.11(+0.23%)
Sep 15, 2004 47.46 47.50 47.21 47.37 2,800,454 -0.10(-0.20%)
Sep 14, 2004 47.13 47.53 47.05 47.46 2,385,578 +0.29(+0.61%)
Sep 13, 2004 47.20 47.33 47.03 47.17 2,365,933 -0.14(-0.30%)
Sep 10, 2004 46.92 47.39 46.70 47.32 3,308,253 +0.35(+0.75%)
Sep 09, 2004 47.40 47.41 46.91 46.96 2,589,196 -0.32(-0.68%)
Sep 08, 2004 47.40 47.42 47.20 47.28 3,215,643 +0.03(+0.07%)
Sep 07, 2004 47.13 47.46 47.04 47.25 3,417,702 +0.40(+0.86%)
Sep 03, 2004 47.07 47.10 46.73 46.85 1,827,888 -0.16(-0.34%)
Sep 02, 2004 46.76 47.12 46.64 47.01 2,413,330 +0.27(+0.58%)
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.