Skip to main content

United Parcel Service (NY: UPS )

132.44 +1.79 (+1.37%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 42.30 42.52 42.02 42.09 3,501,535 -0.12(-0.28%)
Apr 29, 2004 42.59 42.84 42.12 42.21 3,669,354 -0.31(-0.72%)
Apr 28, 2004 42.95 42.95 42.52 42.52 3,892,002 -0.42(-0.98%)
Apr 27, 2004 43.05 43.17 42.86 42.94 3,657,855 +0.01(+0.03%)
Apr 26, 2004 43.16 43.20 42.74 42.93 3,746,681 -0.16(-0.36%)
Apr 23, 2004 43.26 43.33 42.84 43.08 3,181,396 -0.08(-0.19%)
Apr 22, 2004 42.78 43.20 42.41 43.17 5,076,568 +0.44(+1.04%)
Apr 21, 2004 42.26 42.81 42.04 42.72 3,718,684 +0.47(+1.11%)
Apr 20, 2004 42.72 42.76 42.21 42.26 2,790,929 -0.40(-0.93%)
Apr 19, 2004 42.84 42.92 42.57 42.65 2,995,245 -0.32(-0.75%)
Apr 16, 2004 42.96 43.04 42.73 42.98 2,811,427 +0.17(+0.41%)
Apr 15, 2004 42.57 42.84 42.48 42.80 4,649,438 +0.29(+0.69%)
Apr 14, 2004 42.09 42.60 42.03 42.51 4,263,637 +0.42(+1.00%)
Apr 13, 2004 42.38 42.41 42.02 42.09 3,093,070 -0.17(-0.41%)
Apr 12, 2004 42.30 42.45 42.20 42.26 2,174,148 -0.02(-0.06%)
Apr 08, 2004 42.44 42.45 42.00 42.29 3,279,388 +0.09(+0.21%)
Apr 07, 2004 42.42 42.48 42.07 42.20 3,167,397 -0.22(-0.52%)
Apr 06, 2004 42.20 42.44 42.15 42.42 3,673,521 +0.23(+0.55%)
Apr 05, 2004 42.29 42.29 42.00 42.18 2,701,937 -0.10(-0.24%)
Apr 02, 2004 42.54 42.54 42.03 42.29 3,527,367 +0.26(+0.61%)
Apr 01, 2004 41.91 42.09 41.82 42.03 3,397,544 +0.12(+0.29%)
Mar 31, 2004 41.82 41.96 41.55 41.91 3,788,844 +0.00(+0.00%)
Mar 30, 2004 41.88 41.97 41.63 41.91 3,008,744 +0.03(+0.07%)
Mar 29, 2004 41.58 41.97 41.52 41.88 3,824,008 +0.43(+1.04%)
Mar 26, 2004 41.61 41.81 41.40 41.45 3,296,220 -0.28(-0.66%)
Mar 25, 2004 41.46 41.78 41.21 41.72 4,027,824 +0.70(+1.71%)
Mar 24, 2004 41.02 41.20 40.77 41.02 2,796,262 +0.02(+0.06%)
Mar 23, 2004 41.16 41.37 40.94 41.00 2,832,759 -0.01(-0.03%)
Mar 22, 2004 41.07 41.31 40.89 41.01 3,064,739 -0.35(-0.84%)
Mar 19, 2004 41.85 41.85 41.35 41.36 3,866,004 -0.49(-1.18%)
Mar 18, 2004 41.58 41.91 41.45 41.85 3,340,382 +0.16(+0.39%)
Mar 17, 2004 41.40 41.83 41.09 41.69 5,294,050 +0.84(+2.06%)
Mar 16, 2004 40.94 41.13 40.51 40.85 3,928,166 +0.05(+0.13%)
Mar 15, 2004 41.25 41.25 40.76 40.79 3,277,221 -0.58(-1.41%)
Mar 12, 2004 40.92 41.46 40.80 41.37 2,982,413 +0.49(+1.20%)
Mar 11, 2004 40.96 41.38 40.74 40.88 4,008,992 -0.25(-0.61%)
Mar 10, 2004 41.31 41.64 41.05 41.13 3,635,024 -0.21(-0.51%)
Mar 09, 2004 41.49 41.57 41.22 41.34 3,210,727 -0.11(-0.27%)
Mar 08, 2004 41.70 41.76 41.41 41.46 2,744,100 -0.33(-0.79%)
Mar 05, 2004 41.34 41.82 41.30 41.79 4,266,137 +0.16(+0.39%)
Mar 04, 2004 41.37 41.65 41.25 41.63 2,735,267 +0.25(+0.61%)
Mar 03, 2004 41.61 41.62 41.25 41.37 4,929,248 -0.31(-0.75%)
Mar 02, 2004 42.00 42.02 41.58 41.69 3,739,848 -0.23(-0.54%)
Mar 01, 2004 42.24 42.28 41.76 41.91 4,600,109 -0.47(-1.10%)
Feb 27, 2004 42.24 42.77 42.24 42.38 3,464,372 -0.12(-0.28%)
Feb 26, 2004 42.30 42.59 42.23 42.50 3,608,860 +0.59(+1.40%)
Feb 25, 2004 41.93 41.99 41.75 41.91 3,325,217 -0.06(-0.14%)
Feb 24, 2004 41.79 42.14 41.71 41.97 3,223,226 +0.19(+0.45%)
Feb 23, 2004 42.11 42.11 41.58 41.79 4,377,128 -0.31(-0.74%)
Feb 20, 2004 42.36 42.38 42.02 42.10 3,966,496 -0.16(-0.37%)
Feb 19, 2004 42.67 42.83 42.20 42.26 3,714,017 -0.46(-1.08%)
Feb 18, 2004 42.69 42.87 42.60 42.72 1,735,352 -0.03(-0.07%)
Feb 17, 2004 42.74 42.89 42.51 42.75 1,993,330 +0.25(+0.59%)
Feb 13, 2004 42.73 42.89 42.42 42.50 3,159,564 -0.17(-0.41%)
Feb 12, 2004 42.93 43.02 42.64 42.67 2,459,457 -0.41(-0.95%)
Feb 11, 2004 42.60 43.19 42.24 43.08 3,881,170 +0.44(+1.03%)
Feb 10, 2004 42.63 42.66 42.39 42.64 2,779,430 +0.01(+0.03%)
Feb 09, 2004 42.81 42.81 42.51 42.63 2,003,496 -0.19(-0.43%)
Feb 06, 2004 42.48 43.05 42.44 42.81 3,089,404 +0.33(+0.78%)
Feb 05, 2004 42.68 42.72 42.40 42.48 3,191,562 -0.17(-0.41%)
Feb 04, 2004 42.66 42.86 42.36 42.66 3,552,531 +0.05(+0.13%)
Feb 03, 2004 42.66 42.90 42.47 42.60 3,161,731 -0.05(-0.13%)
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.