Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

178.67 -0.96 (-0.53%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 53.25 53.47 53.11 53.39 3,893,057 +0.17(+0.32%)
Oct 28, 2004 53.16 53.31 52.75 53.22 2,560,863 -0.01(-0.03%)
Oct 27, 2004 52.64 53.31 52.39 53.23 4,066,738 +0.36(+0.69%)
Oct 26, 2004 52.25 52.87 51.82 52.87 3,675,919 +0.82(+1.57%)
Oct 25, 2004 51.50 52.14 51.34 52.05 3,031,328 +0.48(+0.93%)
Oct 22, 2004 52.62 52.78 51.37 51.57 3,528,787 -1.05(-2.00%)
Oct 21, 2004 51.85 52.93 51.75 52.62 5,336,490 +0.17(+0.32%)
Oct 20, 2004 52.29 52.70 51.95 52.45 3,620,448 +0.06(+0.12%)
Oct 19, 2004 52.90 52.99 52.15 52.39 3,114,831 -0.50(-0.94%)
Oct 18, 2004 52.19 52.98 52.19 52.89 3,870,068 +0.48(+0.91%)
Oct 15, 2004 51.65 52.45 51.55 52.41 4,604,836 +1.04(+2.02%)
Oct 14, 2004 51.34 51.79 51.34 51.38 2,904,368 -0.13(-0.26%)
Oct 13, 2004 51.80 52.14 51.31 51.51 5,141,748 -0.20(-0.38%)
Oct 12, 2004 51.24 51.85 51.08 51.71 4,328,520 +0.26(+0.51%)
Oct 11, 2004 51.55 51.58 51.23 51.44 1,677,776 +0.18(+0.36%)
Oct 08, 2004 51.53 51.68 51.08 51.26 2,258,590 -0.27(-0.52%)
Oct 07, 2004 51.90 51.90 51.43 51.53 2,588,895 -0.51(-0.97%)
Oct 06, 2004 52.05 52.31 51.69 52.04 3,300,081 +0.14(+0.27%)
Oct 05, 2004 52.10 52.10 51.69 51.90 2,679,072 -0.20(-0.39%)
Oct 04, 2004 51.88 52.32 51.85 52.10 5,380,244 +0.34(+0.66%)
Oct 01, 2004 51.23 51.84 51.12 51.75 4,809,664 +0.57(+1.11%)
Sep 30, 2004 50.95 51.24 50.67 51.19 4,186,579 +0.24(+0.48%)
Sep 29, 2004 50.73 51.23 50.61 50.94 6,769,541 +0.69(+1.38%)
Sep 28, 2004 50.20 50.28 49.88 50.25 2,336,754 +0.28(+0.55%)
Sep 27, 2004 49.62 50.13 49.49 49.97 3,012,195 +0.35(+0.71%)
Sep 24, 2004 49.15 49.72 49.14 49.62 2,487,445 +0.52(+1.06%)
Sep 23, 2004 49.48 49.50 48.96 49.10 3,546,141 -0.38(-0.76%)
Sep 22, 2004 50.20 50.20 49.39 49.48 4,809,664 -1.11(-2.19%)
Sep 21, 2004 50.61 50.75 50.43 50.59 2,595,866 -0.02(-0.04%)
Sep 20, 2004 50.59 50.77 50.44 50.61 3,033,108 +0.01(+0.03%)
Sep 17, 2004 50.20 50.62 50.16 50.59 5,662,197 +0.69(+1.38%)
Sep 16, 2004 49.79 50.06 49.74 49.91 1,841,371 +0.11(+0.23%)
Sep 15, 2004 49.89 49.93 49.63 49.79 2,664,092 -0.10(-0.20%)
Sep 14, 2004 49.54 49.96 49.46 49.89 2,269,417 +0.30(+0.61%)
Sep 13, 2004 49.62 49.75 49.43 49.59 2,250,729 -0.15(-0.30%)
Sep 10, 2004 49.33 49.82 49.09 49.74 3,147,165 +0.37(+0.75%)
Sep 09, 2004 49.83 49.84 49.31 49.37 2,463,121 -0.34(-0.68%)
Sep 08, 2004 49.83 49.85 49.62 49.70 3,059,064 +0.03(+0.07%)
Sep 07, 2004 49.54 49.89 49.45 49.67 3,251,284 +0.42(+0.86%)
Sep 03, 2004 49.48 49.51 49.12 49.25 1,738,883 -0.17(-0.34%)
Sep 02, 2004 49.15 49.54 49.02 49.41 2,295,818 +0.28(+0.58%)
Sep 01, 2004 49.16 49.48 48.76 49.13 2,218,989 -0.12(-0.25%)
Aug 31, 2004 49.07 49.28 48.91 49.25 1,945,193 +0.30(+0.62%)
Aug 30, 2004 48.75 49.16 48.72 48.95 1,455,298 -0.11(-0.23%)
Aug 27, 2004 49.08 49.30 48.96 49.06 2,166,781 -0.01(-0.01%)
Aug 26, 2004 48.95 49.33 48.91 49.07 2,598,090 +0.05(+0.11%)
Aug 25, 2004 48.67 49.09 48.45 49.02 3,512,324 +0.35(+0.72%)
Aug 24, 2004 48.50 48.68 48.27 48.67 3,349,026 +0.43(+0.89%)
Aug 23, 2004 48.40 48.68 48.15 48.23 3,028,807 +0.16(+0.32%)
Aug 20, 2004 47.70 48.24 47.53 48.08 2,635,318 +0.38(+0.79%)
Aug 19, 2004 47.79 47.87 47.24 47.70 2,602,095 -0.34(-0.70%)
Aug 18, 2004 47.52 48.10 47.42 48.04 2,373,092 +0.51(+1.06%)
Aug 17, 2004 47.65 47.80 47.36 47.53 2,123,027 -0.09(-0.18%)
Aug 16, 2004 46.68 47.62 46.68 47.62 2,705,621 +0.93(+1.99%)
Aug 13, 2004 46.96 47.35 46.62 46.69 3,686,598 -0.31(-0.66%)
Aug 12, 2004 47.47 47.49 46.86 47.00 3,593,009 -0.47(-0.99%)
Aug 11, 2004 47.69 47.84 47.40 47.47 4,233,892 -0.50(-1.04%)
Aug 10, 2004 47.67 48.03 47.48 47.97 1,749,117 +0.43(+0.91%)
Aug 09, 2004 47.38 47.70 47.37 47.54 2,894,727 +0.17(+0.36%)
Aug 06, 2004 47.60 47.69 47.31 47.37 3,983,235 -0.59(-1.22%)
Aug 05, 2004 48.96 49.04 47.96 47.96 3,037,557 -1.13(-2.31%)
Aug 04, 2004 48.77 49.14 48.58 49.09 2,324,295 +0.10(+0.21%)
Aug 03, 2004 48.79 49.00 48.63 48.99 2,582,072 +0.08(+0.17%)
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.