Skip to main content

United Parcel Service (NY: UPS )

148.51 +1.18 (+0.80%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 54.94 55.02 54.69 54.80 1,866,358 -0.04(-0.07%)
Dec 30, 2004 55.04 55.18 54.84 54.84 1,357,039 -0.13(-0.23%)
Dec 29, 2004 55.13 55.17 54.95 54.97 1,589,242 -0.10(-0.17%)
Dec 28, 2004 54.75 55.13 54.73 55.06 2,359,146 +0.38(+0.69%)
Dec 27, 2004 55.59 55.71 54.69 54.69 3,132,325 -0.90(-1.62%)
Dec 23, 2004 55.72 55.85 55.47 55.58 2,719,381 -0.01(-0.02%)
Dec 22, 2004 55.52 55.76 55.38 55.60 2,931,467 +0.14(+0.25%)
Dec 21, 2004 55.15 55.56 55.00 55.46 2,991,818 +0.58(+1.05%)
Dec 20, 2004 55.29 55.61 54.76 54.88 4,105,427 -0.21(-0.37%)
Dec 17, 2004 54.60 55.40 54.60 55.08 6,189,953 +0.00(+0.00%)
Dec 16, 2004 55.02 55.32 54.83 55.08 4,693,342 -0.22(-0.41%)
Dec 15, 2004 55.41 55.62 54.99 55.31 4,351,977 -0.33(-0.59%)
Dec 14, 2004 55.98 55.99 55.37 55.63 3,348,778 -0.38(-0.68%)
Dec 13, 2004 55.95 56.06 55.66 56.01 3,122,345 +0.47(+0.85%)
Dec 10, 2004 57.14 57.14 55.53 55.54 3,848,896 -0.59(-1.05%)
Dec 09, 2004 55.80 56.24 55.58 56.13 4,328,897 +0.32(+0.57%)
Dec 08, 2004 55.40 55.85 55.32 55.81 4,599,463 +0.73(+1.33%)
Dec 07, 2004 55.15 55.61 54.98 55.08 3,645,855 +0.00(+0.00%)
Dec 06, 2004 54.91 55.21 54.83 55.08 3,805,855 +0.17(+0.30%)
Dec 03, 2004 54.88 55.17 54.59 54.91 3,985,660 +0.03(+0.05%)
Dec 02, 2004 54.51 55.12 54.46 54.88 4,449,599 +0.15(+0.28%)
Dec 01, 2004 54.10 54.73 53.86 54.73 5,377,008 +0.77(+1.43%)
Nov 30, 2004 53.87 54.11 53.80 53.96 4,061,138 +0.09(+0.17%)
Nov 29, 2004 53.96 54.31 53.36 53.87 4,618,488 +0.24(+0.44%)
Nov 26, 2004 53.67 53.79 53.38 53.63 842,730 +0.08(+0.16%)
Nov 24, 2004 53.67 53.73 53.45 53.55 3,011,000 -0.19(-0.35%)
Nov 23, 2004 53.80 53.90 53.33 53.74 3,707,141 -0.06(-0.12%)
Nov 22, 2004 53.27 53.88 53.22 53.80 2,572,636 +0.53(+0.99%)
Nov 19, 2004 53.61 53.72 52.77 53.27 3,501,605 -0.31(-0.59%)
Nov 18, 2004 53.61 53.72 53.22 53.59 2,363,981 +0.14(+0.26%)
Nov 17, 2004 53.15 53.80 53.15 53.45 2,716,730 +0.38(+0.73%)
Nov 16, 2004 53.70 53.70 52.92 53.06 3,554,159 -0.63(-1.18%)
Nov 15, 2004 54.22 54.22 53.54 53.70 3,257,082 -0.52(-0.96%)
Nov 12, 2004 53.80 54.28 53.56 54.22 4,296,772 +0.44(+0.81%)
Nov 11, 2004 53.21 53.90 53.14 53.78 3,722,268 +0.77(+1.45%)
Nov 10, 2004 53.09 53.20 52.53 53.01 4,324,686 +0.28(+0.52%)
Nov 09, 2004 53.16 53.16 52.36 52.74 2,762,734 -0.04(-0.07%)
Nov 08, 2004 52.54 52.80 52.40 52.77 4,113,848 +0.35(+0.66%)
Nov 05, 2004 52.55 52.55 52.02 52.43 3,704,802 +0.13(+0.26%)
Nov 04, 2004 51.24 52.41 51.15 52.29 5,536,229 +1.12(+2.19%)
Nov 03, 2004 51.27 51.30 50.92 51.17 4,391,119 +0.51(+1.00%)
Nov 02, 2004 50.18 51.08 50.08 50.67 5,731,629 +0.20(+0.39%)
Nov 01, 2004 50.76 50.82 50.34 50.47 3,033,924 -0.31(-0.61%)
Oct 29, 2004 50.65 50.85 50.51 50.77 4,093,263 +0.16(+0.32%)
Oct 28, 2004 50.56 50.70 50.17 50.61 2,692,558 -0.01(-0.03%)
Oct 27, 2004 50.07 50.70 49.83 50.63 4,275,875 +0.35(+0.69%)
Oct 26, 2004 49.70 50.28 49.29 50.28 3,864,958 +0.78(+1.57%)
Oct 25, 2004 48.98 49.59 48.83 49.50 3,187,218 +0.46(+0.93%)
Oct 22, 2004 50.05 50.20 48.86 49.05 3,710,260 -1.00(-2.00%)
Oct 21, 2004 49.31 50.34 49.22 50.05 5,610,927 +0.16(+0.32%)
Oct 20, 2004 49.73 50.13 49.41 49.89 3,806,635 +0.06(+0.12%)
Oct 19, 2004 50.31 50.40 49.60 49.83 3,275,016 -0.47(-0.94%)
Oct 18, 2004 49.63 50.39 49.63 50.31 4,069,091 +0.46(+0.91%)
Oct 15, 2004 49.12 49.89 49.03 49.85 4,841,647 +0.99(+2.02%)
Oct 14, 2004 48.83 49.26 48.83 48.86 3,053,729 -0.13(-0.26%)
Oct 13, 2004 49.27 49.59 48.80 48.99 5,406,170 -0.19(-0.38%)
Oct 12, 2004 48.73 49.32 48.58 49.18 4,551,120 +0.25(+0.51%)
Oct 11, 2004 49.03 49.06 48.73 48.93 1,764,058 +0.17(+0.36%)
Oct 08, 2004 49.01 49.15 48.58 48.75 2,374,741 -0.26(-0.52%)
Oct 07, 2004 49.36 49.36 48.91 49.01 2,722,032 -0.48(-0.97%)
Oct 06, 2004 49.50 49.75 49.16 49.49 3,469,792 +0.13(+0.27%)
Oct 05, 2004 49.55 49.55 49.16 49.36 2,816,847 -0.19(-0.39%)
Oct 04, 2004 49.34 49.76 49.31 49.55 5,656,931 +0.33(+0.66%)
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.