Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 53.87 54.11 53.80 53.96 4,061,138 +0.09(+0.17%)
Nov 29, 2004 53.96 54.31 53.36 53.87 4,618,488 +0.24(+0.44%)
Nov 26, 2004 53.67 53.79 53.38 53.63 842,730 +0.08(+0.16%)
Nov 24, 2004 53.67 53.73 53.45 53.55 3,011,000 -0.19(-0.35%)
Nov 23, 2004 53.80 53.90 53.33 53.74 3,707,141 -0.06(-0.12%)
Nov 22, 2004 53.27 53.88 53.22 53.80 2,572,636 +0.53(+0.99%)
Nov 19, 2004 53.61 53.72 52.77 53.27 3,501,605 -0.31(-0.59%)
Nov 18, 2004 53.61 53.72 53.22 53.59 2,363,981 +0.14(+0.26%)
Nov 17, 2004 53.15 53.80 53.15 53.45 2,716,730 +0.38(+0.73%)
Nov 16, 2004 53.70 53.70 52.92 53.06 3,554,159 -0.63(-1.18%)
Nov 15, 2004 54.22 54.22 53.54 53.70 3,257,082 -0.52(-0.96%)
Nov 12, 2004 53.80 54.28 53.56 54.22 4,296,772 +0.44(+0.81%)
Nov 11, 2004 53.21 53.90 53.14 53.78 3,722,268 +0.77(+1.45%)
Nov 10, 2004 53.09 53.20 52.53 53.01 4,324,686 +0.28(+0.52%)
Nov 09, 2004 53.16 53.16 52.36 52.74 2,762,734 -0.04(-0.07%)
Nov 08, 2004 52.54 52.80 52.40 52.77 4,113,848 +0.35(+0.66%)
Nov 05, 2004 52.55 52.55 52.02 52.43 3,704,802 +0.13(+0.26%)
Nov 04, 2004 51.24 52.41 51.15 52.29 5,536,229 +1.12(+2.19%)
Nov 03, 2004 51.27 51.30 50.92 51.17 4,391,119 +0.51(+1.00%)
Nov 02, 2004 50.18 51.08 50.08 50.67 5,731,629 +0.20(+0.39%)
Nov 01, 2004 50.76 50.82 50.34 50.47 3,033,924 -0.31(-0.61%)
Oct 29, 2004 50.65 50.85 50.51 50.77 4,093,263 +0.16(+0.32%)
Oct 28, 2004 50.56 50.70 50.17 50.61 2,692,558 -0.01(-0.03%)
Oct 27, 2004 50.07 50.70 49.83 50.63 4,275,875 +0.35(+0.69%)
Oct 26, 2004 49.70 50.28 49.29 50.28 3,864,958 +0.78(+1.57%)
Oct 25, 2004 48.98 49.59 48.83 49.50 3,187,218 +0.46(+0.93%)
Oct 22, 2004 50.05 50.20 48.86 49.05 3,710,260 -1.00(-2.00%)
Oct 21, 2004 49.31 50.34 49.22 50.05 5,610,927 +0.16(+0.32%)
Oct 20, 2004 49.73 50.13 49.41 49.89 3,806,635 +0.06(+0.12%)
Oct 19, 2004 50.31 50.40 49.60 49.83 3,275,016 -0.47(-0.94%)
Oct 18, 2004 49.63 50.39 49.63 50.31 4,069,091 +0.46(+0.91%)
Oct 15, 2004 49.12 49.89 49.03 49.85 4,841,647 +0.99(+2.02%)
Oct 14, 2004 48.83 49.26 48.83 48.86 3,053,729 -0.13(-0.26%)
Oct 13, 2004 49.27 49.59 48.80 48.99 5,406,170 -0.19(-0.38%)
Oct 12, 2004 48.73 49.32 48.58 49.18 4,551,120 +0.25(+0.51%)
Oct 11, 2004 49.03 49.06 48.73 48.93 1,764,058 +0.17(+0.36%)
Oct 08, 2004 49.01 49.15 48.58 48.75 2,374,741 -0.26(-0.52%)
Oct 07, 2004 49.36 49.36 48.91 49.01 2,722,032 -0.48(-0.97%)
Oct 06, 2004 49.50 49.75 49.16 49.49 3,469,792 +0.13(+0.27%)
Oct 05, 2004 49.55 49.55 49.16 49.36 2,816,847 -0.19(-0.39%)
Oct 04, 2004 49.34 49.76 49.31 49.55 5,656,931 +0.33(+0.66%)
Oct 01, 2004 48.72 49.31 48.62 49.22 5,057,008 +0.54(+1.11%)
Sep 30, 2004 48.46 48.73 48.20 48.68 4,401,880 +0.23(+0.48%)
Sep 29, 2004 48.25 48.72 48.14 48.45 7,117,674 +0.66(+1.38%)
Sep 28, 2004 47.74 47.82 47.44 47.79 2,456,924 +0.26(+0.55%)
Sep 27, 2004 47.20 47.68 47.07 47.53 3,167,101 +0.33(+0.71%)
Sep 24, 2004 46.75 47.29 46.73 47.20 2,615,365 +0.49(+1.06%)
Sep 23, 2004 47.06 47.08 46.57 46.70 3,728,506 -0.36(-0.76%)
Sep 22, 2004 47.74 47.74 46.97 47.06 5,057,008 -1.05(-2.19%)
Sep 21, 2004 48.13 48.27 47.96 48.11 2,729,362 -0.02(-0.04%)
Sep 20, 2004 48.12 48.29 47.97 48.13 3,189,090 +0.01(+0.03%)
Sep 17, 2004 47.74 48.15 47.70 48.12 5,953,384 +0.65(+1.38%)
Sep 16, 2004 47.36 47.61 47.30 47.47 1,936,066 +0.11(+0.23%)
Sep 15, 2004 47.45 47.49 47.20 47.36 2,801,097 -0.10(-0.20%)
Sep 14, 2004 47.12 47.52 47.04 47.45 2,386,125 +0.29(+0.61%)
Sep 13, 2004 47.19 47.32 47.02 47.16 2,366,476 -0.14(-0.30%)
Sep 10, 2004 46.91 47.38 46.69 47.30 3,309,012 +0.35(+0.75%)
Sep 09, 2004 47.39 47.40 46.90 46.95 2,589,790 -0.32(-0.68%)
Sep 08, 2004 47.39 47.41 47.19 47.27 3,216,380 +0.03(+0.07%)
Sep 07, 2004 47.12 47.45 47.03 47.24 3,418,486 +0.40(+0.86%)
Sep 03, 2004 47.06 47.09 46.72 46.84 1,828,307 -0.16(-0.34%)
Sep 02, 2004 46.75 47.11 46.63 47.00 2,413,883 +0.27(+0.58%)
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.