Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 51.41 51.48 51.17 51.28 1,994,497 -0.04(-0.07%)
Dec 30, 2004 51.51 51.63 51.32 51.32 1,450,210 -0.12(-0.23%)
Dec 29, 2004 51.59 51.62 51.42 51.44 1,698,355 -0.09(-0.17%)
Dec 28, 2004 51.23 51.59 51.21 51.53 2,521,119 +0.35(+0.69%)
Dec 27, 2004 52.02 52.13 51.17 51.17 3,347,382 -0.84(-1.62%)
Dec 23, 2004 52.14 52.26 51.90 52.01 2,906,086 -0.01(-0.02%)
Dec 22, 2004 51.95 52.17 51.82 52.02 3,132,733 +0.13(+0.25%)
Dec 21, 2004 51.60 51.99 51.47 51.89 3,197,228 +0.54(+1.05%)
Dec 20, 2004 51.74 52.04 51.24 51.35 4,387,294 -0.19(-0.37%)
Dec 17, 2004 51.09 51.84 51.09 51.54 6,614,938 +0.00(+0.00%)
Dec 16, 2004 51.48 51.77 51.31 51.54 5,015,574 -0.21(-0.41%)
Dec 15, 2004 51.85 52.05 51.45 51.75 4,650,771 -0.31(-0.59%)
Dec 14, 2004 52.38 52.39 51.81 52.06 3,578,696 -0.35(-0.68%)
Dec 13, 2004 52.35 52.46 52.08 52.41 3,336,716 +0.44(+0.85%)
Dec 10, 2004 53.47 53.47 51.96 51.97 4,113,150 -0.55(-1.05%)
Dec 09, 2004 52.22 52.62 52.01 52.52 4,626,107 +0.30(+0.57%)
Dec 08, 2004 51.84 52.26 51.77 52.22 4,915,249 +0.68(+1.33%)
Dec 07, 2004 51.60 52.04 51.45 51.54 3,896,169 +0.00(+0.00%)
Dec 06, 2004 51.38 51.66 51.30 51.54 4,067,154 +0.16(+0.30%)
Dec 03, 2004 51.36 51.62 51.08 51.38 4,259,304 +0.02(+0.05%)
Dec 02, 2004 51.00 51.57 50.96 51.36 4,755,096 +0.14(+0.28%)
Dec 01, 2004 50.63 51.21 50.40 51.21 5,746,178 +0.72(+1.43%)
Nov 30, 2004 50.41 50.63 50.34 50.49 4,339,964 +0.08(+0.17%)
Nov 29, 2004 50.49 50.82 49.93 50.41 4,935,580 +0.22(+0.44%)
Nov 26, 2004 50.22 50.33 49.95 50.19 900,590 +0.08(+0.16%)
Nov 24, 2004 50.22 50.28 50.01 50.11 3,217,726 -0.17(-0.35%)
Nov 23, 2004 50.34 50.44 49.90 50.28 3,961,663 -0.06(-0.12%)
Nov 22, 2004 49.85 50.42 49.80 50.34 2,749,266 +0.49(+0.99%)
Nov 19, 2004 50.16 50.27 49.38 49.85 3,742,015 -0.29(-0.59%)
Nov 18, 2004 50.16 50.27 49.80 50.15 2,526,285 +0.13(+0.26%)
Nov 17, 2004 49.74 50.34 49.74 50.01 2,903,253 +0.36(+0.73%)
Nov 16, 2004 50.25 50.25 49.52 49.65 3,798,177 -0.59(-1.18%)
Nov 15, 2004 50.73 50.74 50.10 50.25 3,480,704 -0.49(-0.96%)
Nov 12, 2004 50.34 50.79 50.12 50.73 4,591,776 +0.41(+0.81%)
Nov 11, 2004 49.79 50.43 49.73 50.33 3,977,828 +0.72(+1.45%)
Nov 10, 2004 49.68 49.78 49.16 49.61 4,621,607 +0.26(+0.52%)
Nov 09, 2004 49.74 49.74 49.00 49.35 2,952,415 -0.04(-0.07%)
Nov 08, 2004 49.17 49.41 49.04 49.38 4,396,293 +0.32(+0.66%)
Nov 05, 2004 49.17 49.17 48.68 49.06 3,959,163 +0.13(+0.26%)
Nov 04, 2004 47.94 49.04 47.86 48.93 5,916,330 +1.05(+2.19%)
Nov 03, 2004 47.98 48.00 47.64 47.88 4,692,601 +0.47(+1.00%)
Nov 02, 2004 46.95 47.79 46.86 47.41 6,125,146 +0.19(+0.39%)
Nov 01, 2004 47.50 47.55 47.11 47.22 3,242,224 -0.29(-0.61%)
Oct 29, 2004 47.39 47.58 47.27 47.51 4,374,295 +0.15(+0.32%)
Oct 28, 2004 47.31 47.45 46.95 47.36 2,877,422 -0.01(-0.03%)
Oct 27, 2004 46.85 47.45 46.63 47.37 4,569,445 +0.32(+0.69%)
Oct 26, 2004 46.50 47.05 46.12 47.05 4,130,315 +0.73(+1.57%)
Oct 25, 2004 45.84 46.41 45.69 46.32 3,406,044 +0.43(+0.93%)
Oct 22, 2004 46.83 46.97 45.72 45.90 3,964,996 -0.94(-2.00%)
Oct 21, 2004 46.14 47.10 46.05 46.83 5,996,157 +0.15(+0.32%)
Oct 20, 2004 46.53 46.91 46.23 46.68 4,067,987 +0.05(+0.12%)
Oct 19, 2004 47.08 47.16 46.41 46.63 3,499,869 -0.44(-0.94%)
Oct 18, 2004 46.44 47.15 46.44 47.07 4,348,464 +0.43(+0.91%)
Oct 15, 2004 45.96 46.68 45.88 46.65 5,174,060 +0.92(+2.02%)
Oct 14, 2004 45.69 46.10 45.69 45.72 3,263,389 -0.12(-0.26%)
Oct 13, 2004 46.10 46.41 45.66 45.84 5,777,342 -0.17(-0.38%)
Oct 12, 2004 45.60 46.15 45.46 46.02 4,863,586 +0.23(+0.51%)
Oct 11, 2004 45.88 45.90 45.60 45.78 1,885,173 +0.16(+0.36%)
Oct 08, 2004 45.86 45.99 45.46 45.62 2,537,784 -0.24(-0.52%)
Oct 07, 2004 46.19 46.19 45.77 45.86 2,908,919 -0.45(-0.97%)
Oct 06, 2004 46.32 46.56 46.01 46.31 3,708,018 +0.13(+0.27%)
Oct 05, 2004 46.37 46.37 46.01 46.19 3,010,244 -0.18(-0.39%)
Oct 04, 2004 46.17 46.56 46.14 46.37 6,045,319 +0.31(+0.66%)
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.