Skip to main content

United Parcel Service (NY: UPS )

148.44 +1.11 (+0.75%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 46.11 46.15 45.86 46.15 2,559,574 -0.11(-0.24%)
Jul 29, 2004 46.08 46.52 45.88 46.26 3,652,658 +0.66(+1.45%)
Jul 28, 2004 45.54 45.84 45.22 45.60 3,281,904 +0.06(+0.13%)
Jul 27, 2004 45.77 45.91 45.55 45.55 2,907,565 -0.19(-0.41%)
Jul 26, 2004 45.83 46.01 45.60 45.73 3,414,740 -0.07(-0.15%)
Jul 23, 2004 46.34 46.78 45.69 45.80 4,693,981 -0.78(-1.68%)
Jul 22, 2004 46.18 46.78 45.92 46.58 5,741,073 -0.28(-0.59%)
Jul 21, 2004 47.75 47.78 46.83 46.86 3,177,757 -0.67(-1.40%)
Jul 20, 2004 47.26 47.60 47.26 47.53 2,596,680 +0.39(+0.83%)
Jul 19, 2004 47.43 47.44 47.12 47.14 2,198,174 -0.19(-0.41%)
Jul 16, 2004 48.00 48.00 47.16 47.33 3,225,933 -0.17(-0.35%)
Jul 15, 2004 47.10 47.94 46.99 47.50 3,877,013 +0.53(+1.13%)
Jul 14, 2004 46.74 47.37 46.65 46.96 2,668,243 -0.01(-0.03%)
Jul 13, 2004 46.80 47.12 46.70 46.98 2,991,600 +0.17(+0.37%)
Jul 12, 2004 46.78 46.87 46.50 46.80 2,530,418 -0.06(-0.12%)
Jul 09, 2004 46.89 46.89 46.52 46.86 3,041,179 +0.23(+0.50%)
Jul 08, 2004 47.25 47.36 46.62 46.63 3,933,608 -0.60(-1.28%)
Jul 07, 2004 47.19 47.55 47.16 47.23 2,961,821 -0.08(-0.16%)
Jul 06, 2004 47.55 47.55 47.10 47.31 2,935,940 -0.33(-0.69%)
Jul 02, 2004 47.74 47.78 47.34 47.64 2,644,389 -0.33(-0.68%)
Jul 01, 2004 48.16 48.29 47.51 47.96 3,357,989 -0.25(-0.52%)
Jun 30, 2004 48.10 48.26 47.62 48.21 3,588,423 +0.13(+0.27%)
Jun 29, 2004 48.12 48.27 48.04 48.09 2,982,401 +0.03(+0.07%)
Jun 28, 2004 48.01 48.27 47.96 48.05 4,659,057 +0.10(+0.20%)
Jun 25, 2004 47.78 48.07 47.62 47.96 4,696,320 +0.26(+0.54%)
Jun 24, 2004 47.67 47.85 47.64 47.70 2,703,323 -0.13(-0.28%)
Jun 23, 2004 47.72 47.94 47.56 47.84 3,893,072 +0.30(+0.63%)
Jun 22, 2004 47.21 47.53 47.03 47.53 3,144,080 +0.30(+0.64%)
Jun 21, 2004 47.09 47.31 46.84 47.23 2,486,296 +0.14(+0.30%)
Jun 18, 2004 46.51 47.14 46.51 47.09 3,029,642 +0.34(+0.73%)
Jun 17, 2004 46.91 46.91 46.47 46.75 2,471,952 -0.16(-0.34%)
Jun 16, 2004 46.97 47.01 46.60 46.91 2,438,743 +0.00(+0.00%)
Jun 15, 2004 46.85 47.14 46.71 46.91 3,448,104 +0.17(+0.37%)
Jun 14, 2004 46.58 46.96 46.57 46.74 2,386,358 -0.21(-0.44%)
Jun 10, 2004 46.69 47.09 46.69 46.94 2,591,379 +0.29(+0.62%)
Jun 09, 2004 46.87 46.98 46.64 46.66 2,281,586 -0.26(-0.56%)
Jun 08, 2004 46.51 46.92 46.46 46.92 2,796,245 +0.26(+0.55%)
Jun 07, 2004 46.17 46.66 46.12 46.66 3,036,970 +0.65(+1.41%)
Jun 04, 2004 46.04 46.17 45.81 46.01 2,617,104 -0.01(-0.03%)
Jun 03, 2004 46.14 46.14 45.89 46.03 2,806,067 -0.13(-0.29%)
Jun 02, 2004 46.04 46.18 45.99 46.16 2,688,199 +0.28(+0.62%)
Jun 01, 2004 45.94 45.99 45.61 45.88 3,068,308 -0.12(-0.26%)
May 28, 2004 45.91 46.10 45.65 46.00 2,058,011 +0.13(+0.29%)
May 27, 2004 45.54 46.09 45.51 45.87 3,362,666 +0.35(+0.76%)
May 26, 2004 45.24 45.53 45.03 45.52 2,596,992 +0.14(+0.31%)
May 25, 2004 44.58 45.46 44.44 45.38 3,791,262 +0.80(+1.80%)
May 24, 2004 44.56 44.68 44.40 44.58 2,847,851 +0.24(+0.55%)
May 21, 2004 44.42 44.58 44.13 44.33 2,464,468 +0.10(+0.23%)
May 20, 2004 44.35 44.37 44.01 44.23 3,555,371 -0.12(-0.26%)
May 19, 2004 44.71 44.82 44.26 44.35 3,676,513 -0.20(-0.45%)
May 18, 2004 44.62 44.77 44.43 44.54 2,566,745 +0.06(+0.13%)
May 17, 2004 44.16 44.61 43.97 44.49 2,715,016 -0.01(-0.01%)
May 14, 2004 44.29 44.68 44.19 44.49 2,212,674 +0.06(+0.14%)
May 13, 2004 44.43 44.61 44.18 44.43 2,851,749 -0.35(-0.77%)
May 12, 2004 44.49 44.80 44.00 44.78 3,296,872 -0.03(-0.06%)
May 11, 2004 44.49 44.80 44.22 44.80 2,634,722 +0.37(+0.82%)
May 10, 2004 44.70 44.70 44.19 44.44 3,878,260 -0.26(-0.59%)
May 07, 2004 44.92 45.18 44.48 44.70 3,615,396 -0.42(-0.94%)
May 06, 2004 44.99 45.24 44.71 45.12 2,838,029 -0.06(-0.14%)
May 05, 2004 45.31 45.31 44.97 45.19 2,750,563 +0.13(+0.30%)
May 04, 2004 45.30 45.37 44.80 45.05 3,288,453 -0.30(-0.65%)
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.