The closing price for United Parcel Service (UPS) in 2004 was $46.44, on December 31, 2004. It was up 18.5% for the year. The latest price is $117.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $46.55 | $46.62 | $46.34 | $46.44 | 1,196,800 |
December 30 2004 | $46.64 | $46.76 | $46.47 | $46.47 | 870,200 |
December 29 2004 | $46.72 | $46.75 | $46.56 | $46.58 | 1,019,100 |
December 28 2004 | $46.39 | $46.72 | $46.38 | $46.66 | 1,512,800 |
December 27 2004 | $47.11 | $47.20 | $46.34 | $46.34 | 2,008,600 |
December 23 2004 | $47.22 | $47.32 | $47.00 | $47.10 | 1,743,800 |
December 22 2004 | $47.05 | $47.25 | $46.93 | $47.11 | 1,879,800 |
December 21 2004 | $46.73 | $47.08 | $46.61 | $46.99 | 1,918,500 |
December 20 2004 | $46.85 | $47.12 | $46.40 | $46.50 | 2,632,600 |
December 17 2004 | $46.27 | $46.95 | $46.27 | $46.68 | 3,952,000 |
December 16 2004 | $46.62 | $46.88 | $46.46 | $46.68 | 3,009,600 |
December 15 2004 | $46.95 | $47.13 | $46.59 | $46.87 | 2,790,700 |
December 14 2004 | $47.44 | $47.44 | $46.92 | $47.14 | 2,147,400 |
December 13 2004 | $47.41 | $47.51 | $47.17 | $47.46 | 2,002,200 |
December 10 2004 | $48.42 | $48.42 | $47.05 | $47.06 | 2,468,100 |
December 09 2004 | $47.28 | $47.65 | $47.10 | $47.56 | 2,775,900 |
December 08 2004 | $46.95 | $47.32 | $46.88 | $47.29 | 2,949,400 |
December 07 2004 | $46.73 | $47.12 | $46.59 | $46.67 | 2,337,300 |
December 06 2004 | $46.53 | $46.78 | $46.46 | $46.67 | 2,440,500 |
December 03 2004 | $46.51 | $46.75 | $46.26 | $46.53 | 2,555,800 |
December 02 2004 | $46.19 | $46.70 | $46.15 | $46.51 | 2,853,300 |
December 01 2004 | $45.84 | $46.38 | $45.64 | $46.38 | 3,448,000 |
November 30 2004 | $45.65 | $45.85 | $45.59 | $45.73 | 2,604,200 |
November 29 2004 | $45.73 | $46.02 | $45.21 | $45.65 | 2,961,600 |
November 26 2004 | $45.48 | $45.58 | $45.24 | $45.45 | 540,400 |
Daily pricing data for United Parcel Service dates back to 11/10/1999, and may be incomplete.
