Skip to main content

United Parcel Service (NY: UPS )

148.82 +1.49 (+1.01%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 48.09 48.25 47.61 48.20 3,589,246 +0.13(+0.27%)
Jun 29, 2004 48.11 48.26 48.03 48.07 2,983,085 +0.03(+0.07%)
Jun 28, 2004 48.00 48.25 47.95 48.04 4,660,126 +0.10(+0.20%)
Jun 25, 2004 47.77 48.06 47.61 47.95 4,697,397 +0.26(+0.54%)
Jun 24, 2004 47.66 47.84 47.63 47.69 2,703,942 -0.13(-0.28%)
Jun 23, 2004 47.71 47.93 47.55 47.82 3,893,964 +0.30(+0.63%)
Jun 22, 2004 47.20 47.52 47.02 47.52 3,144,801 +0.30(+0.64%)
Jun 21, 2004 47.08 47.30 46.83 47.22 2,486,866 +0.14(+0.30%)
Jun 18, 2004 46.50 47.13 46.50 47.08 3,030,337 +0.34(+0.73%)
Jun 17, 2004 46.90 46.90 46.46 46.74 2,472,519 -0.16(-0.34%)
Jun 16, 2004 46.96 47.00 46.59 46.90 2,439,303 +0.00(+0.00%)
Jun 15, 2004 46.84 47.13 46.70 46.90 3,448,895 +0.17(+0.37%)
Jun 14, 2004 46.57 46.95 46.56 46.73 2,386,905 -0.21(-0.44%)
Jun 10, 2004 46.68 47.08 46.68 46.93 2,591,973 +0.29(+0.62%)
Jun 09, 2004 46.86 46.97 46.63 46.64 2,282,109 -0.26(-0.56%)
Jun 08, 2004 46.50 46.91 46.45 46.91 2,796,886 +0.26(+0.55%)
Jun 07, 2004 46.16 46.65 46.11 46.65 3,037,666 +0.65(+1.41%)
Jun 04, 2004 46.03 46.16 45.80 46.00 2,617,704 -0.01(-0.03%)
Jun 03, 2004 46.12 46.13 45.87 46.02 2,806,711 -0.13(-0.29%)
Jun 02, 2004 46.03 46.17 45.98 46.15 2,688,816 +0.28(+0.62%)
Jun 01, 2004 45.93 45.98 45.60 45.87 3,069,011 -0.12(-0.27%)
May 28, 2004 45.90 46.09 45.64 45.99 2,058,483 +0.13(+0.29%)
May 27, 2004 45.53 46.08 45.50 45.86 3,363,437 +0.35(+0.76%)
May 26, 2004 45.23 45.52 45.02 45.51 2,597,587 +0.14(+0.31%)
May 25, 2004 44.57 45.45 44.43 45.37 3,792,132 +0.80(+1.80%)
May 24, 2004 44.55 44.67 44.39 44.57 2,848,504 +0.24(+0.55%)
May 21, 2004 44.41 44.57 44.12 44.32 2,465,034 +0.10(+0.23%)
May 20, 2004 44.34 44.36 44.00 44.22 3,556,186 -0.12(-0.26%)
May 19, 2004 44.70 44.81 44.25 44.34 3,677,356 -0.20(-0.45%)
May 18, 2004 44.61 44.76 44.42 44.53 2,567,334 +0.06(+0.13%)
May 17, 2004 44.15 44.60 43.96 44.48 2,715,638 -0.01(-0.01%)
May 14, 2004 44.28 44.67 44.18 44.48 2,213,181 +0.06(+0.14%)
May 13, 2004 44.42 44.60 44.17 44.42 2,852,403 -0.35(-0.77%)
May 12, 2004 44.48 44.78 43.99 44.77 3,297,628 -0.03(-0.06%)
May 11, 2004 44.48 44.79 44.21 44.79 2,635,326 +0.37(+0.82%)
May 10, 2004 44.69 44.69 44.18 44.43 3,879,149 -0.26(-0.59%)
May 07, 2004 44.91 45.17 44.47 44.69 3,616,225 -0.42(-0.94%)
May 06, 2004 44.98 45.23 44.70 45.11 2,838,680 -0.06(-0.14%)
May 05, 2004 45.30 45.30 44.96 45.18 2,751,194 +0.13(+0.30%)
May 04, 2004 45.28 45.36 44.78 45.04 3,289,207 -0.30(-0.65%)
May 03, 2004 45.02 45.34 44.95 45.34 2,893,417 +0.35(+0.78%)
Apr 30, 2004 45.21 45.44 44.90 44.98 3,276,575 -0.13(-0.28%)
Apr 29, 2004 45.52 45.78 45.02 45.11 3,433,612 -0.33(-0.72%)
Apr 28, 2004 45.89 45.89 45.44 45.44 3,641,956 -0.45(-0.98%)
Apr 27, 2004 46.01 46.14 45.80 45.89 3,422,852 +0.01(+0.03%)
Apr 26, 2004 46.12 46.16 45.68 45.87 3,505,971 -0.17(-0.36%)
Apr 23, 2004 46.23 46.30 45.78 46.04 2,977,003 -0.09(-0.19%)
Apr 22, 2004 45.72 46.17 45.32 46.13 4,750,418 +0.47(+1.04%)
Apr 21, 2004 45.16 45.75 44.93 45.66 3,479,772 +0.50(+1.11%)
Apr 20, 2004 45.66 45.70 45.11 45.16 2,611,623 -0.42(-0.93%)
Apr 19, 2004 45.78 45.86 45.50 45.58 2,802,812 -0.35(-0.75%)
Apr 16, 2004 45.91 45.99 45.66 45.93 2,630,804 +0.19(+0.41%)
Apr 15, 2004 45.49 45.79 45.40 45.74 4,350,729 +0.31(+0.69%)
Apr 14, 2004 44.98 45.53 44.92 45.43 3,989,715 +0.45(+1.00%)
Apr 13, 2004 45.28 45.32 44.91 44.98 2,894,352 -0.19(-0.41%)
Apr 12, 2004 45.21 45.36 45.09 45.16 2,034,467 -0.03(-0.06%)
Apr 08, 2004 45.35 45.37 44.89 45.19 3,068,700 +0.10(+0.21%)
Apr 07, 2004 45.34 45.40 44.96 45.09 2,963,904 -0.24(-0.52%)
Apr 06, 2004 45.09 45.36 45.04 45.33 3,437,511 +0.25(+0.55%)
Apr 05, 2004 45.19 45.19 44.89 45.08 2,528,348 -0.11(-0.24%)
Apr 02, 2004 45.46 45.46 44.92 45.19 3,300,747 +0.28(+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.