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 (%)
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%)
Sep 01, 2004 46.77 47.07 46.39 46.74 2,332,569 -0.12(-0.25%)
Aug 31, 2004 46.68 46.88 46.53 46.85 2,044,759 +0.29(+0.62%)
Aug 30, 2004 46.37 46.76 46.35 46.57 1,529,788 -0.11(-0.23%)
Aug 27, 2004 46.69 46.90 46.57 46.67 2,277,688 -0.01(-0.01%)
Aug 26, 2004 46.57 46.92 46.53 46.68 2,731,075 +0.05(+0.11%)
Aug 25, 2004 46.30 46.70 46.09 46.63 3,692,104 +0.33(+0.72%)
Aug 24, 2004 46.14 46.31 45.92 46.30 3,520,447 +0.41(+0.89%)
Aug 23, 2004 46.04 46.31 45.80 45.89 3,183,837 +0.15(+0.32%)
Aug 20, 2004 45.38 45.89 45.22 45.74 2,770,208 +0.36(+0.79%)
Aug 19, 2004 45.46 45.54 44.94 45.38 2,735,284 -0.32(-0.70%)
Aug 18, 2004 45.21 45.76 45.11 45.70 2,494,559 +0.48(+1.06%)
Aug 17, 2004 45.33 45.48 45.06 45.22 2,231,695 -0.08(-0.18%)
Aug 16, 2004 44.41 45.30 44.41 45.30 2,844,109 +0.89(+1.99%)
Aug 13, 2004 44.67 45.05 44.35 44.42 3,875,298 -0.30(-0.66%)
Aug 12, 2004 45.15 45.17 44.58 44.71 3,776,919 -0.45(-0.99%)
Aug 11, 2004 45.37 45.51 45.09 45.16 4,450,606 -0.47(-1.04%)
Aug 10, 2004 45.35 45.69 45.17 45.64 1,838,646 +0.41(+0.91%)
Aug 09, 2004 45.07 45.38 45.06 45.22 3,042,894 +0.16(+0.36%)
Aug 06, 2004 45.28 45.37 45.01 45.06 4,187,118 -0.56(-1.22%)
Aug 05, 2004 46.57 46.66 45.62 45.62 3,193,036 -1.08(-2.31%)
Aug 04, 2004 46.39 46.74 46.21 46.70 2,443,265 +0.10(+0.21%)
Aug 03, 2004 46.41 46.62 46.26 46.60 2,714,236 +0.08(+0.17%)
Aug 02, 2004 46.15 46.56 45.89 46.53 2,253,522 +0.37(+0.81%)
Jul 30, 2004 46.11 46.15 45.86 46.15 2,559,574 -0.11(-0.24%)
Jul 29, 2004 46.08 46.52 45.88 46.26 3,652,658 +0.66(+1.45%)
Jul 28, 2004 45.54 45.84 45.22 45.60 3,281,904 +0.06(+0.13%)
Jul 27, 2004 45.77 45.91 45.55 45.55 2,907,565 -0.19(-0.41%)
Jul 26, 2004 45.83 46.01 45.60 45.73 3,414,740 -0.07(-0.15%)
Jul 23, 2004 46.34 46.78 45.69 45.80 4,693,981 -0.78(-1.68%)
Jul 22, 2004 46.18 46.78 45.92 46.58 5,741,073 -0.28(-0.59%)
Jul 21, 2004 47.75 47.78 46.83 46.86 3,177,757 -0.67(-1.40%)
Jul 20, 2004 47.26 47.60 47.26 47.53 2,596,680 +0.39(+0.83%)
Jul 19, 2004 47.43 47.44 47.12 47.14 2,198,174 -0.19(-0.41%)
Jul 16, 2004 48.00 48.00 47.16 47.33 3,225,933 -0.17(-0.35%)
Jul 15, 2004 47.10 47.94 46.99 47.50 3,877,013 +0.53(+1.13%)
Jul 14, 2004 46.74 47.37 46.65 46.96 2,668,243 -0.01(-0.03%)
Jul 13, 2004 46.80 47.12 46.70 46.98 2,991,600 +0.17(+0.37%)
Jul 12, 2004 46.78 46.87 46.50 46.80 2,530,418 -0.06(-0.12%)
Jul 09, 2004 46.89 46.89 46.52 46.86 3,041,179 +0.23(+0.50%)
Jul 08, 2004 47.25 47.36 46.62 46.63 3,933,608 -0.60(-1.28%)
Jul 07, 2004 47.19 47.55 47.16 47.23 2,961,821 -0.08(-0.16%)
Jul 06, 2004 47.55 47.55 47.10 47.31 2,935,940 -0.33(-0.69%)
Jul 02, 2004 47.74 47.78 47.34 47.64 2,644,389 -0.33(-0.68%)
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.