United Parcel Service (NY: UPS )

197.77 USD -0.28 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 75.57 76.00 75.16 75.92 2,822,700 +0.36(+0.48%)
Sep 29, 2004 75.24 75.98 75.07 75.56 4,564,200 +1.03(+1.38%)
Sep 28, 2004 74.45 74.58 73.98 74.53 1,575,500 +0.41(+0.55%)
Sep 27, 2004 73.60 74.35 73.40 74.12 2,030,900 +0.52(+0.71%)
Sep 24, 2004 72.90 73.75 72.88 73.60 1,677,100 +0.77(+1.06%)
Sep 23, 2004 73.39 73.42 72.62 72.83 2,390,900 -0.56(-0.76%)
Sep 22, 2004 74.45 74.45 73.25 73.39 3,242,800 -1.64(-2.19%)
Sep 21, 2004 75.06 75.27 74.79 75.03 1,750,200 -0.03(-0.04%)
Sep 20, 2004 75.04 75.30 74.81 75.06 2,045,000 +0.02(+0.03%)
Sep 17, 2004 74.45 75.08 74.39 75.04 3,817,600 +1.02(+1.38%)
Sep 16, 2004 73.85 74.25 73.77 74.02 1,241,500 +0.17(+0.23%)
Sep 15, 2004 74.00 74.06 73.61 73.85 1,796,200 -0.15(-0.20%)
Sep 14, 2004 73.48 74.10 73.36 74.00 1,530,100 +0.45(+0.61%)
Sep 13, 2004 73.59 73.79 73.32 73.55 1,517,500 -0.22(-0.30%)
Sep 10, 2004 73.16 73.89 72.81 73.77 2,121,900 +0.55(+0.75%)
Sep 09, 2004 73.90 73.92 73.14 73.22 1,660,700 -0.50(-0.68%)
Sep 08, 2004 73.90 73.93 73.59 73.72 2,062,500 +0.05(+0.07%)
Sep 07, 2004 73.48 73.99 73.34 73.67 2,192,100 +0.63(+0.86%)
Sep 03, 2004 73.39 73.43 72.86 73.04 1,172,400 -0.25(-0.34%)
Sep 02, 2004 72.90 73.47 72.71 73.29 1,547,900 +0.42(+0.58%)
Sep 01, 2004 72.92 73.39 72.32 72.87 1,496,100 -0.18(-0.25%)
Aug 31, 2004 72.78 73.09 72.54 73.05 1,311,500 +0.45(+0.62%)
Aug 30, 2004 72.30 72.91 72.26 72.60 981,200 -0.17(-0.23%)
Aug 27, 2004 72.79 73.12 72.61 72.77 1,460,900 -0.01(-0.01%)
Aug 26, 2004 72.60 73.16 72.54 72.78 1,751,700 +0.08(+0.11%)
Aug 25, 2004 72.18 72.81 71.86 72.70 2,368,100 +0.52(+0.72%)
Aug 24, 2004 71.93 72.20 71.60 72.18 2,258,000 +0.64(+0.89%)
Aug 23, 2004 71.78 72.20 71.41 71.54 2,042,100 +0.23(+0.32%)
Aug 20, 2004 70.75 71.55 70.50 71.31 1,776,800 +0.56(+0.79%)
Aug 19, 2004 70.88 71.00 70.07 70.75 1,754,400 -0.50(-0.70%)
Aug 18, 2004 70.48 71.34 70.33 71.25 1,600,000 +0.75(+1.06%)
Aug 17, 2004 70.68 70.90 70.25 70.50 1,431,400 -0.13(-0.18%)
Aug 16, 2004 69.24 70.63 69.24 70.63 1,824,200 +1.38(+1.99%)
Aug 13, 2004 69.65 70.23 69.15 69.25 2,485,600 -0.46(-0.66%)
Aug 12, 2004 70.40 70.43 69.50 69.71 2,422,500 -0.70(-0.99%)
Aug 11, 2004 70.74 70.95 70.30 70.41 2,854,600 -0.74(-1.04%)
Aug 10, 2004 70.70 71.23 70.42 71.15 1,179,300 +0.64(+0.91%)
Aug 09, 2004 70.27 70.75 70.26 70.51 1,951,700 +0.25(+0.36%)
Aug 06, 2004 70.60 70.73 70.17 70.26 2,685,600 -0.87(-1.22%)
Aug 05, 2004 72.61 72.74 71.13 71.13 2,048,000 -1.68(-2.31%)
Aug 04, 2004 72.33 72.88 72.05 72.81 1,567,100 +0.15(+0.21%)
Aug 03, 2004 72.36 72.68 72.13 72.66 1,740,900 +0.12(+0.17%)
Aug 02, 2004 71.96 72.59 71.54 72.54 1,445,400 +0.58(+0.81%)
Jul 30, 2004 71.89 71.96 71.50 71.96 1,641,700 -0.17(-0.24%)
Jul 29, 2004 71.85 72.53 71.53 72.13 2,342,800 +1.03(+1.45%)
Jul 28, 2004 71.00 71.47 70.51 71.10 2,105,000 +0.09(+0.13%)
Jul 27, 2004 71.36 71.58 71.01 71.01 1,864,900 -0.29(-0.41%)
Jul 26, 2004 71.45 71.74 71.10 71.30 2,190,200 -0.11(-0.15%)
Jul 23, 2004 72.25 72.93 71.24 71.41 3,010,700 -1.22(-1.68%)
Jul 22, 2004 72.00 72.94 71.60 72.63 3,682,300 -0.43(-0.59%)
Jul 21, 2004 74.45 74.50 73.01 73.06 2,038,200 -1.04(-1.40%)
Jul 20, 2004 73.69 74.21 73.69 74.10 1,665,500 +0.61(+0.83%)
Jul 19, 2004 73.95 73.96 73.46 73.49 1,409,900 -0.30(-0.41%)
Jul 16, 2004 74.84 74.84 73.52 73.79 2,069,100 -0.26(-0.35%)
Jul 15, 2004 73.43 74.75 73.26 74.05 2,486,700 +0.83(+1.13%)
Jul 14, 2004 72.88 73.85 72.73 73.22 1,711,400 -0.02(-0.03%)
Jul 13, 2004 72.97 73.46 72.81 73.24 1,918,800 +0.27(+0.37%)
Jul 12, 2004 72.94 73.08 72.50 72.97 1,623,000 -0.09(-0.12%)
Jul 09, 2004 73.11 73.11 72.53 73.06 1,950,600 +0.36(+0.50%)
Jul 08, 2004 73.67 73.84 72.69 72.70 2,523,000 -0.94(-1.28%)
Jul 07, 2004 73.57 74.13 73.52 73.64 1,899,700 -0.12(-0.16%)
Jul 06, 2004 74.14 74.14 73.43 73.76 1,883,100 -0.51(-0.69%)
Jul 02, 2004 74.43 74.50 73.80 74.27 1,696,100 -0.51(-0.68%)
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.