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 (%)
Mar 31, 2004 41.82 41.96 41.55 41.91 3,788,844 +0.00(+0.00%)
Mar 30, 2004 41.88 41.97 41.63 41.91 3,008,744 +0.03(+0.07%)
Mar 29, 2004 41.58 41.97 41.52 41.88 3,824,008 +0.43(+1.04%)
Mar 26, 2004 41.61 41.81 41.40 41.45 3,296,220 -0.28(-0.66%)
Mar 25, 2004 41.46 41.78 41.21 41.72 4,027,824 +0.70(+1.71%)
Mar 24, 2004 41.02 41.20 40.77 41.02 2,796,262 +0.02(+0.06%)
Mar 23, 2004 41.16 41.37 40.94 41.00 2,832,759 -0.01(-0.03%)
Mar 22, 2004 41.07 41.31 40.89 41.01 3,064,739 -0.35(-0.84%)
Mar 19, 2004 41.85 41.85 41.35 41.36 3,866,004 -0.49(-1.18%)
Mar 18, 2004 41.58 41.91 41.45 41.85 3,340,382 +0.16(+0.39%)
Mar 17, 2004 41.40 41.83 41.09 41.69 5,294,050 +0.84(+2.06%)
Mar 16, 2004 40.94 41.13 40.51 40.85 3,928,166 +0.05(+0.13%)
Mar 15, 2004 41.25 41.25 40.76 40.79 3,277,221 -0.58(-1.41%)
Mar 12, 2004 40.92 41.46 40.80 41.37 2,982,413 +0.49(+1.20%)
Mar 11, 2004 40.96 41.38 40.74 40.88 4,008,992 -0.25(-0.61%)
Mar 10, 2004 41.31 41.64 41.05 41.13 3,635,024 -0.21(-0.51%)
Mar 09, 2004 41.49 41.57 41.22 41.34 3,210,727 -0.11(-0.27%)
Mar 08, 2004 41.70 41.76 41.41 41.46 2,744,100 -0.33(-0.79%)
Mar 05, 2004 41.34 41.82 41.30 41.79 4,266,137 +0.16(+0.39%)
Mar 04, 2004 41.37 41.65 41.25 41.63 2,735,267 +0.25(+0.61%)
Mar 03, 2004 41.61 41.62 41.25 41.37 4,929,248 -0.31(-0.75%)
Mar 02, 2004 42.00 42.02 41.58 41.69 3,739,848 -0.23(-0.54%)
Mar 01, 2004 42.24 42.28 41.76 41.91 4,600,109 -0.47(-1.10%)
Feb 27, 2004 42.24 42.77 42.24 42.38 3,464,372 -0.12(-0.28%)
Feb 26, 2004 42.30 42.59 42.23 42.50 3,608,860 +0.59(+1.40%)
Feb 25, 2004 41.93 41.99 41.75 41.91 3,325,217 -0.06(-0.14%)
Feb 24, 2004 41.79 42.14 41.71 41.97 3,223,226 +0.19(+0.45%)
Feb 23, 2004 42.11 42.11 41.58 41.79 4,377,128 -0.31(-0.74%)
Feb 20, 2004 42.36 42.38 42.02 42.10 3,966,496 -0.16(-0.37%)
Feb 19, 2004 42.67 42.83 42.20 42.26 3,714,017 -0.46(-1.08%)
Feb 18, 2004 42.69 42.87 42.60 42.72 1,735,352 -0.03(-0.07%)
Feb 17, 2004 42.74 42.89 42.51 42.75 1,993,330 +0.25(+0.59%)
Feb 13, 2004 42.73 42.89 42.42 42.50 3,159,564 -0.17(-0.41%)
Feb 12, 2004 42.93 43.02 42.64 42.67 2,459,457 -0.41(-0.95%)
Feb 11, 2004 42.60 43.19 42.24 43.08 3,881,170 +0.44(+1.03%)
Feb 10, 2004 42.63 42.66 42.39 42.64 2,779,430 +0.01(+0.03%)
Feb 09, 2004 42.81 42.81 42.51 42.63 2,003,496 -0.19(-0.43%)
Feb 06, 2004 42.48 43.05 42.44 42.81 3,089,404 +0.33(+0.78%)
Feb 05, 2004 42.68 42.72 42.40 42.48 3,191,562 -0.17(-0.41%)
Feb 04, 2004 42.66 42.86 42.36 42.66 3,552,531 +0.05(+0.13%)
Feb 03, 2004 42.66 42.90 42.47 42.60 3,161,731 -0.05(-0.13%)
Feb 02, 2004 42.84 43.09 42.41 42.66 4,310,800 -0.11(-0.25%)
Jan 30, 2004 43.23 43.29 42.77 42.77 3,838,340 -0.74(-1.71%)
Jan 29, 2004 43.47 43.58 43.04 43.51 4,867,419 +0.04(+0.10%)
Jan 28, 2004 43.73 43.81 43.27 43.47 3,390,212 -0.21(-0.48%)
Jan 27, 2004 43.84 44.00 43.50 43.68 3,641,024 -0.16(-0.37%)
Jan 26, 2004 43.37 43.89 43.31 43.84 3,389,712 +0.47(+1.08%)
Jan 23, 2004 43.40 43.53 43.20 43.37 3,100,236 -0.03(-0.07%)
Jan 22, 2004 43.38 43.44 43.11 43.40 3,767,346 +0.02(+0.04%)
Jan 21, 2004 43.27 43.50 43.26 43.38 4,023,158 +0.12(+0.28%)
Jan 20, 2004 43.68 43.70 43.19 43.26 3,815,175 -0.54(-1.23%)
Jan 16, 2004 43.50 43.80 43.44 43.80 3,460,039 +0.40(+0.91%)
Jan 15, 2004 43.50 43.59 43.23 43.41 3,224,559 -0.07(-0.17%)
Jan 14, 2004 43.23 43.60 43.23 43.48 4,034,823 +0.33(+0.76%)
Jan 13, 2004 43.34 43.44 42.92 43.15 3,261,722 -0.19(-0.43%)
Jan 12, 2004 43.20 43.53 43.17 43.34 4,545,114 +0.20(+0.47%)
Jan 09, 2004 43.46 43.55 42.96 43.13 5,474,868 -0.46(-1.05%)
Jan 08, 2004 44.00 44.03 43.45 43.59 4,621,440 -0.36(-0.82%)
Jan 07, 2004 43.98 44.01 43.70 43.95 4,140,481 -0.14(-0.33%)
Jan 06, 2004 44.36 44.36 43.78 44.09 3,159,564 -0.27(-0.61%)
Jan 05, 2004 44.31 44.40 44.04 44.36 3,534,533 +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.