Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 45.01 45.16 44.56 45.12 3,834,795 +0.12(+0.27%)
Jun 29, 2004 45.03 45.17 44.95 45.00 3,187,165 +0.03(+0.07%)
Jun 28, 2004 44.93 45.16 44.88 44.97 4,978,936 +0.09(+0.20%)
Jun 25, 2004 44.71 44.98 44.56 44.88 5,018,756 +0.24(+0.54%)
Jun 24, 2004 44.61 44.77 44.58 44.64 2,888,925 -0.13(-0.28%)
Jun 23, 2004 44.65 44.86 44.50 44.76 4,160,359 +0.28(+0.63%)
Jun 22, 2004 44.17 44.48 44.01 44.48 3,359,944 +0.28(+0.64%)
Jun 21, 2004 44.07 44.27 43.83 44.20 2,656,998 +0.13(+0.30%)
Jun 18, 2004 43.52 44.11 43.52 44.07 3,237,649 +0.32(+0.73%)
Jun 17, 2004 43.90 43.90 43.48 43.75 2,641,670 -0.15(-0.34%)
Jun 16, 2004 43.95 43.99 43.61 43.90 2,606,181 +0.00(+0.00%)
Jun 15, 2004 43.84 44.11 43.71 43.90 3,684,842 +0.16(+0.37%)
Jun 14, 2004 43.59 43.94 43.58 43.74 2,550,198 -0.19(-0.44%)
Jun 10, 2004 43.69 44.07 43.69 43.93 2,769,296 +0.27(+0.62%)
Jun 09, 2004 43.86 43.96 43.65 43.66 2,438,234 -0.25(-0.56%)
Jun 08, 2004 43.53 43.90 43.48 43.90 2,988,228 +0.24(+0.55%)
Jun 07, 2004 43.21 43.66 43.16 43.66 3,245,480 +0.61(+1.41%)
Jun 04, 2004 43.08 43.21 42.87 43.06 2,796,788 -0.01(-0.03%)
Jun 03, 2004 43.17 43.18 42.94 43.07 2,998,724 -0.13(-0.29%)
Jun 02, 2004 43.08 43.21 43.04 43.20 2,872,764 +0.26(+0.62%)
Jun 01, 2004 42.99 43.03 42.68 42.93 3,278,970 -0.11(-0.26%)
May 28, 2004 42.96 43.14 42.72 43.05 2,199,309 +0.13(+0.29%)
May 27, 2004 42.61 43.13 42.58 42.92 3,593,537 +0.32(+0.76%)
May 26, 2004 42.34 42.60 42.14 42.60 2,775,294 +0.13(+0.31%)
May 25, 2004 41.72 42.54 41.58 42.46 4,051,560 +0.75(+1.80%)
May 24, 2004 41.70 41.81 41.55 41.71 3,043,377 +0.23(+0.55%)
May 21, 2004 41.56 41.71 41.30 41.48 2,633,672 +0.10(+0.23%)
May 20, 2004 41.50 41.52 41.18 41.39 3,799,473 -0.11(-0.26%)
May 19, 2004 41.83 41.94 41.42 41.50 3,928,932 -0.19(-0.45%)
May 18, 2004 41.75 41.89 41.58 41.68 2,742,971 +0.05(+0.13%)
May 17, 2004 41.32 41.74 41.14 41.63 2,901,421 -0.01(-0.01%)
May 14, 2004 41.44 41.81 41.35 41.64 2,364,590 +0.06(+0.14%)
May 13, 2004 41.58 41.74 41.34 41.58 3,047,542 -0.32(-0.77%)
May 12, 2004 41.63 41.92 41.17 41.90 3,523,226 -0.02(-0.06%)
May 11, 2004 41.63 41.92 41.38 41.92 2,815,615 +0.34(+0.82%)
May 10, 2004 41.83 41.83 41.35 41.58 4,144,531 -0.25(-0.59%)
May 07, 2004 42.03 42.28 41.62 41.83 3,863,619 -0.40(-0.94%)
May 06, 2004 42.10 42.34 41.83 42.22 3,032,880 -0.06(-0.14%)
May 05, 2004 42.40 42.40 42.08 42.28 2,939,410 +0.13(+0.30%)
May 04, 2004 42.39 42.45 41.92 42.16 3,514,229 -0.28(-0.65%)
May 03, 2004 42.13 42.44 42.07 42.43 3,091,362 +0.33(+0.78%)
Apr 30, 2004 42.31 42.53 42.03 42.10 3,500,733 -0.12(-0.28%)
Apr 29, 2004 42.60 42.85 42.13 42.22 3,668,514 -0.31(-0.72%)
Apr 28, 2004 42.96 42.96 42.53 42.53 3,891,111 -0.42(-0.98%)
Apr 27, 2004 43.06 43.18 42.87 42.95 3,657,017 +0.01(+0.03%)
Apr 26, 2004 43.17 43.21 42.75 42.94 3,745,823 -0.16(-0.36%)
Apr 23, 2004 43.27 43.34 42.85 43.09 3,180,667 -0.08(-0.19%)
Apr 22, 2004 42.79 43.21 42.42 43.18 5,075,405 +0.44(+1.04%)
Apr 21, 2004 42.27 42.82 42.05 42.73 3,717,832 +0.47(+1.11%)
Apr 20, 2004 42.73 42.77 42.22 42.27 2,790,290 -0.40(-0.93%)
Apr 19, 2004 42.85 42.93 42.58 42.66 2,994,559 -0.32(-0.75%)
Apr 16, 2004 42.97 43.05 42.74 42.99 2,810,783 +0.17(+0.41%)
Apr 15, 2004 42.58 42.85 42.49 42.81 4,648,373 +0.29(+0.69%)
Apr 14, 2004 42.10 42.61 42.04 42.52 4,262,661 +0.42(+1.00%)
Apr 13, 2004 42.39 42.42 42.03 42.10 3,092,361 -0.17(-0.41%)
Apr 12, 2004 42.31 42.46 42.21 42.27 2,173,650 -0.02(-0.06%)
Apr 08, 2004 42.45 42.46 42.01 42.30 3,278,636 +0.09(+0.21%)
Apr 07, 2004 42.43 42.49 42.08 42.21 3,166,671 -0.22(-0.52%)
Apr 06, 2004 42.21 42.45 42.16 42.43 3,672,679 +0.23(+0.55%)
Apr 05, 2004 42.30 42.30 42.01 42.19 2,701,318 -0.10(-0.24%)
Apr 02, 2004 42.55 42.55 42.04 42.30 3,526,558 +0.26(+0.61%)
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.