United Parcel Service (NY: UPS )

204.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 72.05 72.15 71.27 71.27 2,303,200 -1.24(-1.71%)
Jan 29, 2004 72.44 72.63 71.73 72.51 2,920,700 +0.07(+0.10%)
Jan 28, 2004 72.87 73.01 72.11 72.44 2,034,300 -0.35(-0.48%)
Jan 27, 2004 73.06 73.33 72.50 72.79 2,184,800 -0.27(-0.37%)
Jan 26, 2004 72.28 73.14 72.17 73.06 2,034,000 +0.78(+1.08%)
Jan 23, 2004 72.33 72.54 72.00 72.28 1,860,300 -0.05(-0.07%)
Jan 22, 2004 72.30 72.40 71.85 72.33 2,260,600 +0.03(+0.04%)
Jan 21, 2004 72.11 72.49 72.10 72.30 2,414,100 +0.20(+0.28%)
Jan 20, 2004 72.80 72.82 71.97 72.10 2,289,300 -0.90(-1.23%)
Jan 16, 2004 72.49 73.00 72.40 73.00 2,076,200 +0.66(+0.91%)
Jan 15, 2004 72.50 72.65 72.04 72.34 1,934,900 -0.12(-0.17%)
Jan 14, 2004 72.04 72.66 72.04 72.46 2,421,100 +0.55(+0.76%)
Jan 13, 2004 72.22 72.39 71.53 71.91 1,957,200 -0.31(-0.43%)
Jan 12, 2004 72.00 72.54 71.95 72.22 2,727,300 +0.34(+0.47%)
Jan 09, 2004 72.43 72.58 71.60 71.88 3,285,200 -0.76(-1.05%)
Jan 08, 2004 73.32 73.38 72.41 72.64 2,773,100 -0.60(-0.82%)
Jan 07, 2004 73.30 73.35 72.82 73.24 2,484,500 -0.24(-0.33%)
Jan 06, 2004 73.93 73.93 72.96 73.48 1,895,900 -0.45(-0.61%)
Jan 05, 2004 73.85 74.00 73.40 73.93 2,120,900 +0.28(+0.38%)
Jan 02, 2004 73.20 74.80 73.15 73.65 2,809,800 -0.90(-1.21%)
Dec 31, 2003 74.11 74.75 73.99 74.55 1,933,100 +0.40(+0.54%)
Dec 30, 2003 74.75 74.83 73.92 74.15 1,748,300 -0.66(-0.88%)
Dec 29, 2003 74.73 74.87 74.17 74.81 1,355,300 +0.15(+0.20%)
Dec 26, 2003 74.44 74.74 74.44 74.66 446,500 +0.21(+0.28%)
Dec 24, 2003 74.40 74.45 74.06 74.45 623,300 +0.01(+0.01%)
Dec 23, 2003 74.11 74.82 74.04 74.44 1,853,000 +0.18(+0.24%)
Dec 22, 2003 73.79 74.31 73.77 74.26 2,030,000 +0.52(+0.71%)
Dec 19, 2003 73.64 73.75 73.31 73.74 2,211,200 +0.20(+0.27%)
Dec 18, 2003 73.54 73.62 72.96 73.54 2,609,600 +0.00(+0.00%)
Dec 17, 2003 73.50 73.55 72.70 73.54 2,774,300 -0.10(-0.14%)
Dec 16, 2003 73.48 73.79 73.34 73.64 1,322,500 +0.34(+0.46%)
Dec 15, 2003 73.64 73.95 73.30 73.30 2,193,100 -0.09(-0.12%)
Dec 12, 2003 72.98 73.59 72.82 73.39 1,488,700 +0.44(+0.60%)
Dec 11, 2003 73.06 73.15 72.43 72.95 1,906,700 +0.12(+0.16%)
Dec 10, 2003 73.08 73.23 72.52 72.83 1,142,900 -0.30(-0.41%)
Dec 09, 2003 73.41 73.69 72.95 73.13 1,366,100 -0.28(-0.38%)
Dec 08, 2003 73.05 73.53 72.82 73.41 1,197,000 +0.19(+0.26%)
Dec 05, 2003 73.59 73.77 73.08 73.22 1,549,400 -0.36(-0.49%)
Dec 04, 2003 73.04 73.83 72.91 73.58 2,026,200 +0.54(+0.74%)
Dec 03, 2003 73.20 73.26 72.82 73.04 1,665,600 +0.20(+0.27%)
Dec 02, 2003 73.35 73.35 72.84 72.84 2,758,000 -0.65(-0.88%)
Dec 01, 2003 73.00 73.57 72.88 73.49 2,249,800 +0.72(+0.99%)
Nov 28, 2003 72.83 72.83 72.42 72.77 919,300 -0.07(-0.10%)
Nov 26, 2003 72.95 73.06 72.52 72.84 1,337,900 +0.06(+0.08%)
Nov 25, 2003 72.54 73.08 72.42 72.78 2,193,900 +0.29(+0.40%)
Nov 24, 2003 71.89 72.67 71.82 72.49 3,424,500 +1.42(+2.00%)
Nov 21, 2003 71.80 71.80 70.65 71.07 4,498,500 -0.86(-1.20%)
Nov 20, 2003 71.60 72.43 71.60 71.93 2,749,600 -0.45(-0.62%)
Nov 19, 2003 72.06 72.50 71.82 72.38 2,894,200 +0.29(+0.40%)
Nov 18, 2003 72.49 72.72 71.85 72.09 3,035,500 -0.32(-0.44%)
Nov 17, 2003 71.97 72.43 71.88 72.41 2,335,700 -0.03(-0.04%)
Nov 14, 2003 72.42 72.93 72.06 72.44 2,013,100 -0.37(-0.51%)
Nov 13, 2003 72.50 72.88 72.21 72.81 1,920,800 -0.02(-0.03%)
Nov 12, 2003 72.20 72.88 72.20 72.83 2,150,200 +0.63(+0.87%)
Nov 11, 2003 72.72 72.89 72.16 72.20 2,404,800 -0.50(-0.69%)
Nov 10, 2003 73.02 73.40 72.69 72.70 3,082,400 -0.44(-0.60%)
Nov 07, 2003 72.92 73.80 72.87 73.14 3,169,300 +0.24(+0.33%)
Nov 06, 2003 71.83 73.41 71.83 72.90 4,279,100 +0.53(+0.73%)
Nov 05, 2003 72.40 72.71 72.09 72.37 2,085,400 -0.13(-0.18%)
Nov 04, 2003 72.40 72.78 72.12 72.50 3,245,600 -0.13(-0.18%)
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.