Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 44.71 44.85 44.42 44.80 3,544,613 +0.00(+0.00%)
Mar 30, 2004 44.76 44.86 44.49 44.80 2,814,798 +0.03(+0.07%)
Mar 29, 2004 44.45 44.86 44.38 44.76 3,577,510 +0.46(+1.04%)
Mar 26, 2004 44.48 44.69 44.26 44.30 3,083,743 -0.30(-0.66%)
Mar 25, 2004 44.32 44.65 44.05 44.60 3,768,188 +0.75(+1.71%)
Mar 24, 2004 43.85 44.04 43.58 43.85 2,616,013 +0.03(+0.06%)
Mar 23, 2004 44.00 44.22 43.76 43.82 2,650,157 -0.01(-0.03%)
Mar 22, 2004 43.90 44.16 43.70 43.83 2,867,184 -0.37(-0.84%)
Mar 19, 2004 44.73 44.73 44.20 44.20 3,616,799 -0.53(-1.18%)
Mar 18, 2004 44.45 44.80 44.30 44.73 3,125,059 +0.17(+0.39%)
Mar 17, 2004 44.26 44.71 43.92 44.56 4,952,792 +0.90(+2.06%)
Mar 16, 2004 43.76 43.96 43.30 43.66 3,674,953 +0.06(+0.13%)
Mar 15, 2004 44.10 44.10 43.56 43.60 3,065,969 -0.62(-1.41%)
Mar 12, 2004 43.74 44.31 43.61 44.22 2,790,164 +0.53(+1.20%)
Mar 11, 2004 43.78 44.23 43.55 43.70 3,750,570 -0.27(-0.61%)
Mar 10, 2004 44.16 44.51 43.88 43.97 3,400,708 -0.22(-0.51%)
Mar 09, 2004 44.35 44.44 44.06 44.19 3,003,761 -0.12(-0.27%)
Mar 08, 2004 44.58 44.63 44.26 44.31 2,567,213 -0.35(-0.79%)
Mar 05, 2004 44.19 44.71 44.14 44.67 3,991,139 +0.17(+0.39%)
Mar 04, 2004 44.22 44.52 44.10 44.49 2,558,950 +0.27(+0.61%)
Mar 03, 2004 44.48 44.49 44.10 44.22 4,611,505 -0.33(-0.75%)
Mar 02, 2004 44.90 44.91 44.44 44.56 3,498,775 -0.24(-0.54%)
Mar 01, 2004 45.15 45.19 44.64 44.80 4,303,583 -0.50(-1.10%)
Feb 27, 2004 45.15 45.72 45.15 45.30 3,241,056 -0.13(-0.28%)
Feb 26, 2004 45.22 45.53 45.13 45.43 3,376,230 +0.63(+1.40%)
Feb 25, 2004 44.81 44.88 44.63 44.80 3,110,871 -0.06(-0.14%)
Feb 24, 2004 44.67 45.04 44.58 44.87 3,015,454 +0.20(+0.45%)
Feb 23, 2004 45.01 45.01 44.45 44.67 4,094,975 -0.33(-0.74%)
Feb 20, 2004 45.28 45.30 44.92 45.00 3,710,813 -0.17(-0.37%)
Feb 19, 2004 45.61 45.78 45.11 45.17 3,474,609 -0.49(-1.08%)
Feb 18, 2004 45.64 45.83 45.54 45.66 1,623,490 -0.03(-0.07%)
Feb 17, 2004 45.68 45.85 45.44 45.69 1,864,839 +0.27(+0.59%)
Feb 13, 2004 45.67 45.84 45.35 45.42 2,955,897 -0.19(-0.41%)
Feb 12, 2004 45.89 45.98 45.58 45.61 2,300,919 -0.44(-0.95%)
Feb 11, 2004 45.54 46.16 45.15 46.05 3,630,987 +0.47(+1.03%)
Feb 10, 2004 45.56 45.60 45.31 45.58 2,600,266 +0.01(+0.03%)
Feb 09, 2004 45.76 45.76 45.44 45.56 1,874,349 -0.20(-0.43%)
Feb 06, 2004 45.40 46.01 45.36 45.76 2,890,259 +0.35(+0.78%)
Feb 05, 2004 45.62 45.66 45.32 45.41 2,985,831 -0.19(-0.41%)
Feb 04, 2004 45.60 45.81 45.28 45.60 3,323,532 +0.06(+0.13%)
Feb 03, 2004 45.60 45.86 45.40 45.54 2,957,924 -0.06(-0.13%)
Feb 02, 2004 45.80 46.06 45.33 45.60 4,032,923 -0.12(-0.25%)
Jan 30, 2004 46.21 46.28 45.71 45.71 3,590,918 -0.80(-1.71%)
Jan 29, 2004 46.46 46.58 46.01 46.51 4,553,662 +0.04(+0.10%)
Jan 28, 2004 46.74 46.83 46.25 46.46 3,171,676 -0.22(-0.48%)
Jan 27, 2004 46.86 47.03 46.50 46.69 3,406,321 -0.17(-0.37%)
Jan 26, 2004 46.36 46.91 46.29 46.86 3,171,208 +0.50(+1.08%)
Jan 23, 2004 46.39 46.53 46.18 46.36 2,900,393 -0.03(-0.07%)
Jan 22, 2004 46.37 46.44 46.08 46.39 3,524,500 +0.02(+0.04%)
Jan 21, 2004 46.25 46.49 46.24 46.37 3,763,822 +0.13(+0.28%)
Jan 20, 2004 46.69 46.71 46.16 46.24 3,569,247 -0.58(-1.23%)
Jan 16, 2004 46.49 46.82 46.44 46.82 3,237,002 +0.42(+0.91%)
Jan 15, 2004 46.50 46.60 46.21 46.40 3,016,702 -0.08(-0.17%)
Jan 14, 2004 46.21 46.60 46.21 46.48 3,774,736 +0.35(+0.76%)
Jan 13, 2004 46.32 46.43 45.88 46.12 3,051,470 -0.20(-0.43%)
Jan 12, 2004 46.18 46.53 46.15 46.32 4,252,132 +0.22(+0.47%)
Jan 09, 2004 46.46 46.55 45.92 46.10 5,121,954 -0.49(-1.05%)
Jan 08, 2004 47.03 47.07 46.44 46.59 4,323,539 -0.38(-0.82%)
Jan 07, 2004 47.01 47.05 46.71 46.98 3,873,583 -0.15(-0.33%)
Jan 06, 2004 47.42 47.42 46.80 47.13 2,955,897 -0.29(-0.61%)
Jan 05, 2004 47.37 47.46 47.08 47.42 3,306,694 +0.18(+0.38%)
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.