Skip to main content

United Parcel Service (NY: UPS )

151.69 -1.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2004 44.78 44.98 44.69 44.91 3,179,265 +0.13(+0.29%)
Mar 31, 2004 44.70 44.84 44.41 44.78 3,545,426 +0.00(+0.00%)
Mar 30, 2004 44.75 44.85 44.48 44.78 2,815,444 +0.03(+0.07%)
Mar 29, 2004 44.44 44.85 44.37 44.75 3,578,330 +0.46(+1.04%)
Mar 26, 2004 44.47 44.68 44.25 44.29 3,084,450 -0.30(-0.66%)
Mar 25, 2004 44.31 44.64 44.04 44.59 3,769,052 +0.75(+1.71%)
Mar 24, 2004 43.84 44.03 43.57 43.84 2,616,613 +0.03(+0.06%)
Mar 23, 2004 43.99 44.21 43.75 43.81 2,650,765 -0.01(-0.03%)
Mar 22, 2004 43.89 44.15 43.69 43.82 2,867,841 -0.37(-0.84%)
Mar 19, 2004 44.72 44.72 44.19 44.19 3,617,628 -0.53(-1.18%)
Mar 18, 2004 44.44 44.79 44.29 44.72 3,125,776 +0.17(+0.39%)
Mar 17, 2004 44.25 44.70 43.91 44.55 4,953,927 +0.90(+2.06%)
Mar 16, 2004 43.75 43.95 43.29 43.65 3,675,796 +0.06(+0.13%)
Mar 15, 2004 44.09 44.09 43.55 43.59 3,066,672 -0.62(-1.41%)
Mar 12, 2004 43.73 44.30 43.60 44.21 2,790,804 +0.53(+1.20%)
Mar 11, 2004 43.77 44.22 43.54 43.69 3,751,430 -0.27(-0.61%)
Mar 10, 2004 44.15 44.50 43.87 43.96 3,401,488 -0.22(-0.51%)
Mar 09, 2004 44.34 44.43 44.05 44.18 3,004,450 -0.12(-0.28%)
Mar 08, 2004 44.57 44.62 44.25 44.30 2,567,802 -0.35(-0.79%)
Mar 05, 2004 44.18 44.70 44.13 44.66 3,992,054 +0.17(+0.39%)
Mar 04, 2004 44.21 44.51 44.09 44.48 2,559,537 +0.27(+0.61%)
Mar 03, 2004 44.47 44.48 44.09 44.21 4,612,562 -0.33(-0.75%)
Mar 02, 2004 44.89 44.90 44.43 44.55 3,499,578 -0.24(-0.54%)
Mar 01, 2004 45.14 45.18 44.63 44.79 4,304,569 -0.50(-1.10%)
Feb 27, 2004 45.14 45.71 45.14 45.29 3,241,799 -0.13(-0.28%)
Feb 26, 2004 45.21 45.52 45.12 45.42 3,377,004 +0.63(+1.40%)
Feb 25, 2004 44.80 44.87 44.62 44.79 3,111,585 -0.06(-0.14%)
Feb 24, 2004 44.66 45.03 44.57 44.86 3,016,146 +0.20(+0.45%)
Feb 23, 2004 45.00 45.00 44.44 44.66 4,095,914 -0.33(-0.74%)
Feb 20, 2004 45.27 45.28 44.91 44.99 3,711,664 -0.17(-0.37%)
Feb 19, 2004 45.60 45.77 45.10 45.16 3,475,406 -0.49(-1.08%)
Feb 18, 2004 45.62 45.82 45.53 45.65 1,623,862 -0.03(-0.07%)
Feb 17, 2004 45.67 45.84 45.43 45.68 1,865,266 +0.27(+0.59%)
Feb 13, 2004 45.66 45.83 45.34 45.41 2,956,575 -0.19(-0.41%)
Feb 12, 2004 45.87 45.97 45.57 45.60 2,301,447 -0.44(-0.95%)
Feb 11, 2004 45.53 46.15 45.14 46.04 3,631,819 +0.47(+1.03%)
Feb 10, 2004 45.55 45.59 45.30 45.57 2,600,862 +0.01(+0.03%)
Feb 09, 2004 45.75 45.75 45.43 45.55 1,874,779 -0.20(-0.43%)
Feb 06, 2004 45.39 46.00 45.35 45.75 2,890,921 +0.35(+0.78%)
Feb 05, 2004 45.61 45.65 45.31 45.40 2,986,516 -0.19(-0.41%)
Feb 04, 2004 45.59 45.80 45.27 45.59 3,324,295 +0.06(+0.13%)
Feb 03, 2004 45.59 45.85 45.39 45.53 2,958,602 -0.06(-0.13%)
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.