UPS: United Parcel Service, Inc. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 74.2966

CLOSE 74.3144

Low

LOW 67.51

High

HIGH 89.11

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	73.2	74.8	73.15	73.65
01/05/2004	73.85	74	73.4	73.93
01/06/2004	73.93	73.93	72.96	73.48
01/07/2004	73.3	73.35	72.82	73.24
01/08/2004	73.32	73.38	72.41	72.64
01/09/2004	72.43	72.58	71.56	71.88
01/12/2004	72	72.54	71.95	72.22
01/13/2004	72.22	72.39	71.53	71.91
01/14/2004	72.04	72.66	72.04	72.46
01/15/2004	72.5	72.65	72.04	72.34
01/16/2004	72.49	73	72.4	73
01/20/2004	72.8	72.82	71.97	72.1
01/21/2004	72.11	72.49	72.1	72.3
01/22/2004	72.3	72.4	71.85	72.33
01/23/2004	72.33	72.54	72	72.28
01/26/2004	72.28	73.14	72.17	73.06
01/27/2004	73.06	73.33	72.5	72.79
01/28/2004	72.87	73.01	72.11	72.44
01/29/2004	72.44	72.63	71.73	72.51
01/30/2004	72.05	72.15	71.27	71.27
02/02/2004	71.4	71.81	70.68	71.09
02/03/2004	71.09	71.5	70.78	71
02/04/2004	71.1	71.43	70.59	71.09
02/05/2004	71.13	71.19	70.66	70.8
02/06/2004	70.79	71.74	70.72	71.35
02/09/2004	71.34	71.34	70.85	71.04
02/10/2004	71.04	71.1	70.65	71.06
02/11/2004	71	71.97	70.39	71.79
02/12/2004	71.54	71.69	71.06	71.11
02/13/2004	71.21	71.47	70.7	70.82
02/17/2004	71.22	71.48	70.84	71.24
02/18/2004	71.15	71.45	71	71.19
02/19/2004	71.11	71.38	70.33	70.42
02/20/2004	70.6	70.62	70.03	70.16
02/23/2004	70.18	70.18	69.3	69.64
02/24/2004	69.64	70.22	69.51	69.95
02/25/2004	69.87	69.97	69.58	69.85
02/26/2004	70.5	70.98	70.37	70.83
02/27/2004	70.4	71.28	70.4	70.63
03/01/2004	70.4	70.46	69.6	69.85
03/02/2004	70	70.02	69.29	69.47
03/03/2004	69.35	69.36	68.75	68.95
03/04/2004	68.95	69.41	68.75	69.37
03/05/2004	68.9	69.7	68.82	69.64
03/08/2004	69.5	69.59	69.01	69.09
03/09/2004	69.14	69.28	68.7	68.9
03/10/2004	68.85	69.39	68.41	68.55
03/11/2004	68.26	68.96	67.9	68.13
03/12/2004	68.2	69.09	68	68.95
03/15/2004	68.75	68.75	67.92	67.98
03/16/2004	68.23	68.54	67.51	68.07
03/17/2004	69	69.71	68.47	69.47
03/18/2004	69.3	69.85	69.07	69.74
03/19/2004	69.74	69.74	68.91	68.92
03/22/2004	68.45	68.85	68.14	68.34
03/23/2004	68.6	68.94	68.23	68.32
03/24/2004	68.36	68.66	67.94	68.36
03/25/2004	69.1	69.62	68.68	69.53
03/26/2004	69.35	69.67	69	69.07
03/29/2004	69.3	69.94	69.2	69.79
03/30/2004	69.79	69.94	69.37	69.84
03/31/2004	69.7	69.92	69.25	69.84
04/01/2004	69.84	70.15	69.69	70.04
04/02/2004	70.9	70.9	70.05	70.47
04/05/2004	70.47	70.47	70	70.3
04/06/2004	70.32	70.73	70.24	70.69
04/07/2004	70.7	70.8	70.11	70.32
04/08/2004	70.72	70.75	70	70.47
04/12/2004	70.5	70.74	70.32	70.43
04/13/2004	70.62	70.67	70.03	70.14
04/14/2004	70.14	71	70.05	70.84
04/15/2004	70.94	71.4	70.8	71.33
04/16/2004	71.6	71.72	71.21	71.62
04/19/2004	71.39	71.52	70.95	71.08
04/20/2004	71.2	71.26	70.35	70.42
04/21/2004	70.42	71.35	70.06	71.2
04/22/2004	71.3	72	70.67	71.94
04/23/2004	72.1	72.21	71.39	71.8
04/26/2004	71.92	71.99	71.23	71.54
04/27/2004	71.75	71.95	71.42	71.56
04/28/2004	71.57	71.57	70.86	70.86
04/29/2004	70.98	71.39	70.2	70.35
04/30/2004	70.5	70.86	70.02	70.15
05/03/2004	70.2	70.71	70.1	70.7
05/04/2004	70.62	70.73	69.84	70.24
05/05/2004	70.65	70.65	70.11	70.45
05/06/2004	70.15	70.54	69.7	70.35
05/07/2004	70.03	70.44	69.35	69.69
05/10/2004	69.69	69.69	68.89	69.28
05/11/2004	69.36	69.85	68.95	69.85
05/12/2004	69.36	69.84	68.6	69.81
05/13/2004	69.27	69.55	68.88	69.27
05/14/2004	69.05	69.66	68.9	69.37
05/17/2004	68.85	69.55	68.55	69.36
05/18/2004	69.56	69.8	69.27	69.45
05/19/2004	69.7	69.88	69.01	69.14
05/20/2004	69.14	69.17	68.61	68.96
05/21/2004	69.25	69.5	68.81	69.12
05/24/2004	69.48	69.66	69.23	69.5
05/25/2004	69.51	70.88	69.28	70.75
05/26/2004	70.54	70.98	70.21	70.97
05/27/2004	71	71.86	70.95	71.51
05/28/2004	71.58	71.88	71.18	71.72
06/01/2004	71.62	71.7	71.11	71.53
06/02/2004	71.78	72	71.71	71.97
06/03/2004	71.93	71.94	71.54	71.76
06/04/2004	71.78	71.99	71.43	71.74
06/07/2004	71.99	72.75	71.91	72.75
06/08/2004	72.52	73.15	72.44	73.15
06/09/2004	73.08	73.25	72.72	72.74
06/10/2004	72.8	73.42	72.8	73.19
06/14/2004	72.63	73.21	72.61	72.87
06/15/2004	73.05	73.5	72.83	73.14
06/16/2004	73.23	73.29	72.66	73.14
06/17/2004	73.14	73.14	72.45	72.89
06/18/2004	72.51	73.49	72.51	73.42
06/21/2004	73.42	73.76	73.03	73.64
06/22/2004	73.6	74.11	73.33	74.11
06/23/2004	74.4	74.74	74.15	74.58
06/24/2004	74.33	74.6	74.28	74.37
06/25/2004	74.49	74.94	74.25	74.77
06/28/2004	74.86	75.25	74.77	74.92
06/29/2004	75.03	75.26	74.9	74.97
06/30/2004	75	75.24	74.25	75.17
07/01/2004	75.08	75.29	74.08	74.78
07/02/2004	74.43	74.5	73.8	74.27
07/06/2004	74.14	74.14	73.43	73.76
07/07/2004	73.57	74.13	73.52	73.64
07/08/2004	73.67	73.84	72.69	72.7
07/09/2004	73.11	73.11	72.53	73.06
07/12/2004	72.94	73.08	72.5	72.97
07/13/2004	72.97	73.46	72.81	73.24
07/14/2004	72.88	73.85	72.73	73.22
07/15/2004	73.43	74.75	73.26	74.05
07/16/2004	74.84	74.84	73.52	73.79
07/19/2004	73.95	73.96	73.46	73.49
07/20/2004	73.69	74.21	73.69	74.1
07/21/2004	74.45	74.5	73.01	73.06
07/22/2004	72	72.94	71.6	72.63
07/23/2004	72.25	72.93	71.24	71.41
07/26/2004	71.45	71.74	71.1	71.3
07/27/2004	71.36	71.58	71.01	71.01
07/28/2004	71	71.47	70.51	71.1
07/29/2004	71.85	72.53	71.53	72.13
07/30/2004	71.89	71.96	71.5	71.96
08/02/2004	71.96	72.59	71.54	72.54
08/03/2004	72.36	72.68	72.13	72.66
08/04/2004	72.33	72.88	72.05	72.81
08/05/2004	72.61	72.74	71.13	71.13
08/06/2004	70.6	70.73	70.17	70.26
08/09/2004	70.27	70.75	70.26	70.51
08/10/2004	70.7	71.23	70.42	71.15
08/11/2004	70.74	70.95	70.3	70.41
08/12/2004	70.4	70.43	69.5	69.71
08/13/2004	69.65	70.23	69.15	69.25
08/16/2004	69.24	70.63	69.24	70.63
08/17/2004	70.68	70.9	70.25	70.5
08/18/2004	70.48	71.34	70.33	71.25
08/19/2004	70.88	71	70.07	70.75
08/20/2004	70.75	71.55	70.5	71.31
08/23/2004	71.78	72.2	71.41	71.54
08/24/2004	71.93	72.2	71.6	72.18
08/25/2004	72.18	72.81	71.86	72.7
08/26/2004	72.6	73.16	72.54	72.78
08/27/2004	72.79	73.12	72.61	72.77
08/30/2004	72.3	72.91	72.26	72.6
08/31/2004	72.78	73.09	72.54	73.05
09/01/2004	72.92	73.39	72.32	72.87
09/02/2004	72.9	73.47	72.71	73.29
09/03/2004	73.39	73.43	72.86	73.04
09/07/2004	73.48	73.99	73.34	73.67
09/08/2004	73.9	73.93	73.59	73.72
09/09/2004	73.9	73.92	73.14	73.22
09/10/2004	73.16	73.89	72.81	73.77
09/13/2004	73.59	73.79	73.32	73.55
09/14/2004	73.48	74.1	73.36	74
09/15/2004	74	74.06	73.61	73.85
09/16/2004	73.85	74.25	73.77	74.02
09/17/2004	74.45	75.08	74.39	75.04
09/20/2004	75.04	75.3	74.81	75.06
09/21/2004	75.06	75.27	74.79	75.03
09/22/2004	74.45	74.45	73.25	73.39
09/23/2004	73.39	73.42	72.62	72.83
09/24/2004	72.9	73.75	72.88	73.6
09/27/2004	73.6	74.35	73.4	74.12
09/28/2004	74.45	74.58	73.98	74.53
09/29/2004	75.24	75.98	75.07	75.56
09/30/2004	75.57	76	75.16	75.92
10/01/2004	75.98	76.89	75.82	76.76
10/04/2004	76.95	77.6	76.9	77.27
10/05/2004	77.27	77.27	76.67	76.97
10/06/2004	77.2	77.59	76.67	77.18
10/07/2004	76.98	76.98	76.28	76.43
10/08/2004	76.43	76.65	75.76	76.03
10/11/2004	76.46	76.5	75.99	76.3
10/12/2004	76	76.91	75.76	76.69
10/13/2004	76.83	77.34	76.1	76.4
10/14/2004	76.15	76.82	76.15	76.2
10/15/2004	76.6	77.8	76.47	77.74
10/18/2004	77.4	78.58	77.4	78.45
10/19/2004	78.46	78.6	77.35	77.71
10/20/2004	77.55	78.17	77.05	77.8
10/21/2004	76.9	78.5	76.75	78.05
10/22/2004	78.05	78.28	76.19	76.49
10/25/2004	76.39	77.34	76.15	77.2
10/26/2004	77.5	78.41	76.86	78.41
10/27/2004	78.08	79.07	77.71	78.95
10/28/2004	78.85	79.07	78.24	78.93
10/29/2004	78.98	79.3	78.77	79.18
11/01/2004	79.16	79.25	78.51	78.7
11/02/2004	78.25	79.65	78.1	79.01
11/03/2004	79.96	80	79.4	79.8
11/04/2004	79.9	81.73	79.76	81.55
11/05/2004	81.95	81.95	81.13	81.76
11/08/2004	81.94	82.34	81.72	82.3
11/09/2004	82.9	82.9	81.66	82.24
11/10/2004	82.79	82.96	81.92	82.67
11/11/2004	82.98	84.05	82.87	83.87
11/12/2004	83.9	84.64	83.53	84.55
11/15/2004	84.55	84.56	83.49	83.74
11/16/2004	83.74	83.74	82.53	82.75
11/17/2004	82.89	83.9	82.89	83.35
11/18/2004	83.6	83.78	83	83.57
11/19/2004	83.6	83.77	82.3	83.08
11/22/2004	83.08	84.03	83	83.9
11/23/2004	83.9	84.06	83.16	83.8
11/24/2004	83.7	83.79	83.35	83.51
11/26/2004	83.7	83.88	83.25	83.64
11/29/2004	84.15	84.69	83.21	84.01
11/30/2004	84.01	84.38	83.9	84.15
12/01/2004	84.37	85.35	84	85.35
12/02/2004	85	85.95	84.93	85.59
12/03/2004	85.59	86.03	85.13	85.63
12/06/2004	85.63	86.09	85.5	85.89
12/07/2004	86	86.72	85.74	85.89
12/08/2004	86.4	87.09	86.27	87.03
12/09/2004	87.02	87.7	86.68	87.53
12/10/2004	89.11	89.11	86.59	86.61
12/13/2004	87.25	87.43	86.8	87.35
12/14/2004	87.3	87.31	86.35	86.76
12/15/2004	86.41	86.74	85.75	86.25
12/16/2004	85.8	86.27	85.51	85.9
12/17/2004	85.15	86.4	85.15	85.9
12/20/2004	86.22	86.72	85.4	85.58
12/21/2004	86	86.64	85.77	86.48
12/22/2004	86.58	86.95	86.36	86.7
12/23/2004	86.9	87.09	86.5	86.68
12/27/2004	86.69	86.87	85.28	85.28
12/28/2004	85.38	85.98	85.35	85.87
12/29/2004	85.98	86.03	85.69	85.72
12/30/2004	85.84	86.05	85.52	85.52
12/31/2004	85.67	85.8	85.28	85.46

Menu

Create your free account now!

UPS: United Parcel Service, Inc. Historical Data

2004 Historical Chart

Average

Low

High