Skip to main content

United Parcel Service (NY: UPS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 41.83 41.97 41.56 41.92 3,787,976 +0.00(+0.00%)
Mar 30, 2004 41.89 41.98 41.64 41.92 3,008,055 +0.03(+0.07%)
Mar 29, 2004 41.59 41.98 41.53 41.89 3,823,132 +0.43(+1.04%)
Mar 26, 2004 41.62 41.82 41.41 41.45 3,295,464 -0.28(-0.66%)
Mar 25, 2004 41.47 41.79 41.22 41.73 4,026,901 +0.70(+1.71%)
Mar 24, 2004 41.03 41.21 40.78 41.03 2,795,621 +0.02(+0.06%)
Mar 23, 2004 41.17 41.38 40.95 41.00 2,832,110 -0.01(-0.03%)
Mar 22, 2004 41.08 41.32 40.90 41.02 3,064,037 -0.35(-0.84%)
Mar 19, 2004 41.86 41.86 41.36 41.37 3,865,119 -0.49(-1.18%)
Mar 18, 2004 41.59 41.92 41.45 41.86 3,339,617 +0.16(+0.39%)
Mar 17, 2004 41.41 41.84 41.09 41.70 5,292,837 +0.84(+2.06%)
Mar 16, 2004 40.95 41.14 40.52 40.85 3,927,266 +0.05(+0.13%)
Mar 15, 2004 41.26 41.26 40.76 40.80 3,276,470 -0.58(-1.41%)
Mar 12, 2004 40.93 41.47 40.81 41.38 2,981,730 +0.49(+1.20%)
Mar 11, 2004 40.97 41.39 40.75 40.89 4,008,074 -0.25(-0.61%)
Mar 10, 2004 41.32 41.65 41.06 41.14 3,634,191 -0.21(-0.51%)
Mar 09, 2004 41.50 41.58 41.23 41.35 3,209,991 -0.11(-0.27%)
Mar 08, 2004 41.71 41.77 41.42 41.47 2,743,471 -0.33(-0.79%)
Mar 05, 2004 41.35 41.83 41.30 41.80 4,265,160 +0.16(+0.39%)
Mar 04, 2004 41.38 41.66 41.26 41.64 2,734,641 +0.25(+0.61%)
Mar 03, 2004 41.62 41.63 41.26 41.38 4,928,118 -0.31(-0.75%)
Mar 02, 2004 42.01 42.03 41.59 41.70 3,738,992 -0.23(-0.54%)
Mar 01, 2004 42.25 42.29 41.77 41.92 4,599,055 -0.47(-1.10%)
Feb 27, 2004 42.25 42.78 42.25 42.39 3,463,578 -0.12(-0.28%)
Feb 26, 2004 42.31 42.60 42.24 42.51 3,608,033 +0.59(+1.40%)
Feb 25, 2004 41.94 42.00 41.76 41.92 3,324,455 -0.06(-0.14%)
Feb 24, 2004 41.80 42.15 41.72 41.98 3,222,487 +0.19(+0.45%)
Feb 23, 2004 42.12 42.12 41.59 41.80 4,376,125 -0.31(-0.74%)
Feb 20, 2004 42.37 42.39 42.03 42.11 3,965,587 -0.16(-0.37%)
Feb 19, 2004 42.68 42.84 42.21 42.27 3,713,166 -0.46(-1.08%)
Feb 18, 2004 42.70 42.88 42.61 42.73 1,734,955 -0.03(-0.07%)
Feb 17, 2004 42.75 42.90 42.52 42.76 1,992,873 +0.25(+0.59%)
Feb 13, 2004 42.74 42.90 42.43 42.51 3,158,841 -0.17(-0.41%)
Feb 12, 2004 42.94 43.03 42.65 42.68 2,458,894 -0.41(-0.95%)
Feb 11, 2004 42.61 43.20 42.25 43.09 3,880,281 +0.44(+1.03%)
Feb 10, 2004 42.64 42.67 42.40 42.65 2,778,793 +0.01(+0.03%)
Feb 09, 2004 42.82 42.82 42.52 42.64 2,003,037 -0.19(-0.43%)
Feb 06, 2004 42.49 43.06 42.45 42.82 3,088,696 +0.33(+0.78%)
Feb 05, 2004 42.69 42.73 42.41 42.49 3,190,831 -0.17(-0.41%)
Feb 04, 2004 42.67 42.87 42.37 42.67 3,551,717 +0.05(+0.13%)
Feb 03, 2004 42.67 42.91 42.48 42.61 3,161,007 -0.05(-0.13%)
Feb 02, 2004 42.85 43.10 42.42 42.67 4,309,812 -0.11(-0.25%)
Jan 30, 2004 43.24 43.30 42.78 42.78 3,837,461 -0.74(-1.71%)
Jan 29, 2004 43.48 43.59 43.05 43.52 4,866,304 +0.04(+0.10%)
Jan 28, 2004 43.74 43.82 43.28 43.48 3,389,435 -0.21(-0.48%)
Jan 27, 2004 43.85 44.01 43.51 43.69 3,640,189 -0.16(-0.37%)
Jan 26, 2004 43.38 43.90 43.32 43.85 3,388,935 +0.47(+1.08%)
Jan 23, 2004 43.41 43.54 43.21 43.38 3,099,526 -0.03(-0.07%)
Jan 22, 2004 43.39 43.45 43.12 43.41 3,766,483 +0.02(+0.04%)
Jan 21, 2004 43.28 43.51 43.27 43.39 4,022,236 +0.12(+0.28%)
Jan 20, 2004 43.69 43.71 43.20 43.27 3,814,301 -0.54(-1.23%)
Jan 16, 2004 43.51 43.81 43.45 43.81 3,459,246 +0.40(+0.91%)
Jan 15, 2004 43.51 43.60 43.24 43.42 3,223,820 -0.07(-0.17%)
Jan 14, 2004 43.24 43.61 43.24 43.49 4,033,899 +0.33(+0.76%)
Jan 13, 2004 43.35 43.45 42.93 43.16 3,260,975 -0.19(-0.43%)
Jan 12, 2004 43.21 43.54 43.18 43.35 4,544,072 +0.20(+0.47%)
Jan 09, 2004 43.47 43.56 42.97 43.14 5,473,614 -0.46(-1.05%)
Jan 08, 2004 44.01 44.04 43.46 43.60 4,620,382 -0.36(-0.82%)
Jan 07, 2004 43.99 44.02 43.71 43.96 4,139,532 -0.14(-0.33%)
Jan 06, 2004 44.37 44.37 43.79 44.10 3,158,841 -0.27(-0.61%)
Jan 05, 2004 44.32 44.41 44.05 44.37 3,533,723 +0.17(+0.38%)
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.