United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 43.24 43.30 42.78 42.78 3,837,461 -0.74(-1.71%)
Jan 29, 2004 43.48 43.59 43.05 43.52 4,866,304 +0.04(+0.10%)
Jan 28, 2004 43.74 43.82 43.28 43.48 3,389,435 -0.21(-0.48%)
Jan 27, 2004 43.85 44.01 43.51 43.69 3,640,189 -0.16(-0.37%)
Jan 26, 2004 43.38 43.90 43.32 43.85 3,388,935 +0.47(+1.08%)
Jan 23, 2004 43.41 43.54 43.21 43.38 3,099,526 -0.03(-0.07%)
Jan 22, 2004 43.39 43.45 43.12 43.41 3,766,483 +0.02(+0.04%)
Jan 21, 2004 43.28 43.51 43.27 43.39 4,022,236 +0.12(+0.28%)
Jan 20, 2004 43.69 43.71 43.20 43.27 3,814,301 -0.54(-1.23%)
Jan 16, 2004 43.51 43.81 43.45 43.81 3,459,246 +0.40(+0.91%)
Jan 15, 2004 43.51 43.60 43.24 43.42 3,223,820 -0.07(-0.17%)
Jan 14, 2004 43.24 43.61 43.24 43.49 4,033,899 +0.33(+0.76%)
Jan 13, 2004 43.35 43.45 42.93 43.16 3,260,975 -0.19(-0.43%)
Jan 12, 2004 43.21 43.54 43.18 43.35 4,544,072 +0.20(+0.47%)
Jan 09, 2004 43.47 43.56 42.97 43.14 5,473,614 -0.46(-1.05%)
Jan 08, 2004 44.01 44.04 43.46 43.60 4,620,382 -0.36(-0.82%)
Jan 07, 2004 43.99 44.02 43.71 43.96 4,139,532 -0.14(-0.33%)
Jan 06, 2004 44.37 44.37 43.79 44.10 3,158,841 -0.27(-0.61%)
Jan 05, 2004 44.32 44.41 44.05 44.37 3,533,723 +0.17(+0.38%)
Jan 02, 2004 43.93 44.89 43.90 44.20 4,681,529 -0.54(-1.21%)
Dec 31, 2003 44.48 44.86 44.41 44.74 3,220,821 +0.24(+0.54%)
Dec 30, 2003 44.86 44.91 44.37 44.50 2,912,918 -0.40(-0.88%)
Dec 29, 2003 44.85 44.94 44.52 44.90 2,258,124 +0.09(+0.20%)
Dec 26, 2003 44.68 44.86 44.68 44.81 743,932 +0.13(+0.28%)
Dec 24, 2003 44.65 44.68 44.45 44.68 1,038,507 +0.01(+0.01%)
Dec 23, 2003 44.48 44.91 44.44 44.68 3,087,363 +0.11(+0.24%)
Dec 22, 2003 44.29 44.60 44.28 44.57 3,382,270 +0.31(+0.71%)
Dec 19, 2003 44.20 44.26 44.00 44.26 3,684,176 +0.12(+0.27%)
Dec 18, 2003 44.14 44.19 43.79 44.14 4,347,967 +0.00(+0.00%)
Dec 17, 2003 44.11 44.14 43.63 44.14 4,622,381 -0.06(-0.14%)
Dec 16, 2003 44.10 44.29 44.02 44.20 2,203,474 +0.20(+0.46%)
Dec 15, 2003 44.20 44.38 43.99 43.99 3,654,018 -0.05(-0.12%)
Dec 12, 2003 43.80 44.17 43.71 44.05 2,480,387 +0.26(+0.60%)
Dec 11, 2003 43.85 43.90 43.47 43.78 3,176,835 +0.07(+0.16%)
Dec 10, 2003 43.86 43.95 43.53 43.71 1,904,235 -0.18(-0.41%)
Dec 09, 2003 44.06 44.23 43.78 43.89 2,276,118 -0.17(-0.38%)
Dec 08, 2003 43.84 44.13 43.71 44.06 1,994,373 +0.11(+0.26%)
Dec 05, 2003 44.17 44.28 43.86 43.95 2,581,522 -0.22(-0.49%)
Dec 04, 2003 43.84 44.31 43.76 44.16 3,375,939 +0.32(+0.74%)
Dec 03, 2003 43.93 43.97 43.71 43.84 2,775,128 +0.12(+0.27%)
Dec 02, 2003 44.02 44.02 43.72 43.72 4,595,223 -0.39(-0.88%)
Dec 01, 2003 43.81 44.16 43.74 44.11 3,748,489 +0.43(+0.99%)
Nov 28, 2003 43.71 43.71 43.47 43.68 1,531,685 -0.04(-0.10%)
Nov 26, 2003 43.78 43.85 43.53 43.72 2,229,133 +0.04(+0.08%)
Nov 25, 2003 43.54 43.86 43.47 43.68 3,655,351 +0.17(+0.40%)
Nov 24, 2003 43.15 43.62 43.11 43.51 5,705,707 +0.85(+2.00%)
Nov 21, 2003 43.09 43.09 42.40 42.66 7,495,145 -0.52(-1.20%)
Nov 20, 2003 42.97 43.47 42.97 43.17 4,581,227 -0.27(-0.62%)
Nov 19, 2003 43.25 43.51 43.11 43.44 4,822,152 +0.17(+0.40%)
Nov 18, 2003 43.51 43.65 43.12 43.27 5,057,578 -0.19(-0.44%)
Nov 17, 2003 43.20 43.47 43.14 43.46 3,891,610 -0.02(-0.04%)
Nov 14, 2003 43.47 43.77 43.25 43.48 3,354,113 -0.22(-0.51%)
Nov 13, 2003 43.51 43.74 43.34 43.70 3,200,328 -0.01(-0.03%)
Nov 12, 2003 43.33 43.74 43.33 43.71 3,582,541 +0.38(+0.87%)
Nov 11, 2003 43.65 43.75 43.31 43.33 4,006,741 -0.30(-0.69%)
Nov 10, 2003 43.83 44.05 43.63 43.63 5,135,720 -0.26(-0.60%)
Nov 07, 2003 43.77 44.29 43.74 43.90 5,280,508 +0.14(+0.33%)
Nov 06, 2003 43.11 44.06 43.11 43.75 7,129,593 +0.32(+0.73%)
Nov 05, 2003 43.45 43.64 43.27 43.44 3,474,575 -0.08(-0.18%)
Nov 04, 2003 43.45 43.68 43.29 43.51 5,407,634 -0.08(-0.18%)
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.