Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 44.52 44.96 44.49 44.81 6,850,751 +0.35(+0.78%)
Jan 28, 2005 44.37 44.46 44.02 44.46 11,920,654 +0.05(+0.12%)
Jan 27, 2005 45.24 45.24 43.20 44.41 25,684,318 -0.89(-1.97%)
Jan 26, 2005 45.66 45.73 45.00 45.30 7,089,231 -0.35(-0.78%)
Jan 25, 2005 45.47 45.84 45.26 45.66 7,656,682 +0.41(+0.92%)
Jan 24, 2005 45.36 45.62 44.90 45.24 8,638,099 +0.25(+0.55%)
Jan 21, 2005 45.15 45.66 44.85 45.00 8,857,081 -0.14(-0.31%)
Jan 20, 2005 45.35 45.60 45.07 45.14 7,402,037 -0.21(-0.46%)
Jan 19, 2005 45.23 45.72 45.09 45.35 8,130,476 +0.16(+0.36%)
Jan 18, 2005 45.57 45.61 44.94 45.18 11,538,020 -0.39(-0.86%)
Jan 14, 2005 45.69 45.99 45.51 45.57 9,064,230 -0.09(-0.20%)
Jan 13, 2005 46.16 46.49 45.48 45.66 15,050,388 -0.65(-1.40%)
Jan 12, 2005 47.63 47.63 45.90 46.31 37,730,792 -3.67(-7.35%)
Jan 11, 2005 50.16 50.22 49.92 49.98 3,328,217 -0.19(-0.38%)
Jan 10, 2005 50.07 50.52 49.98 50.18 3,616,692 +0.07(+0.14%)
Jan 07, 2005 50.43 50.93 50.01 50.10 3,994,494 -0.10(-0.19%)
Jan 06, 2005 50.32 50.69 50.16 50.20 2,955,748 -0.05(-0.11%)
Jan 05, 2005 50.49 50.63 50.20 50.25 3,593,028 -0.10(-0.20%)
Jan 04, 2005 51.17 51.31 50.08 50.36 5,214,890 -0.65(-1.27%)
Jan 03, 2005 51.21 51.51 50.85 51.00 3,636,191 -0.28(-0.54%)
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%)
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.