Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 43.70 43.70 43.46 43.67 1,532,036 -0.04(-0.10%)
Nov 26, 2003 43.77 43.84 43.52 43.71 2,229,643 +0.04(+0.08%)
Nov 25, 2003 43.53 43.85 43.46 43.67 3,656,189 +0.17(+0.40%)
Nov 24, 2003 43.14 43.61 43.10 43.50 5,707,015 +0.85(+2.00%)
Nov 21, 2003 43.08 43.08 42.39 42.65 7,496,863 -0.52(-1.20%)
Nov 20, 2003 42.96 43.46 42.96 43.16 4,582,277 -0.27(-0.62%)
Nov 19, 2003 43.24 43.50 43.10 43.43 4,823,257 +0.17(+0.40%)
Nov 18, 2003 43.50 43.64 43.11 43.26 5,058,737 -0.19(-0.44%)
Nov 17, 2003 43.19 43.46 43.13 43.45 3,892,502 -0.02(-0.04%)
Nov 14, 2003 43.46 43.76 43.24 43.47 3,354,881 -0.22(-0.51%)
Nov 13, 2003 43.50 43.73 43.33 43.69 3,201,061 -0.01(-0.03%)
Nov 12, 2003 43.32 43.73 43.32 43.70 3,583,362 +0.38(+0.87%)
Nov 11, 2003 43.64 43.74 43.30 43.32 4,007,659 -0.30(-0.69%)
Nov 10, 2003 43.82 44.04 43.62 43.62 5,136,897 -0.26(-0.60%)
Nov 07, 2003 43.76 44.28 43.73 43.89 5,281,718 +0.14(+0.33%)
Nov 06, 2003 43.10 44.05 43.10 43.74 7,131,227 +0.32(+0.73%)
Nov 05, 2003 43.44 43.63 43.26 43.43 3,475,371 -0.08(-0.18%)
Nov 04, 2003 43.44 43.67 43.28 43.50 5,408,873 -0.08(-0.18%)
Nov 03, 2003 43.52 43.83 43.46 43.58 3,737,765 +0.07(+0.15%)
Oct 31, 2003 42.98 43.87 42.98 43.52 9,775,669 +0.40(+0.93%)
Oct 30, 2003 42.37 43.20 42.47 43.11 6,717,762 +0.74(+1.76%)
Oct 29, 2003 42.08 42.44 42.02 42.37 4,656,604 +0.17(+0.40%)
Oct 28, 2003 41.79 42.12 41.68 42.20 4,685,268 +0.41(+0.98%)
Oct 27, 2003 41.95 42.12 41.75 41.79 4,583,777 -0.16(-0.37%)
Oct 24, 2003 41.40 42.00 41.34 41.95 6,499,114 +0.29(+0.69%)
Oct 23, 2003 41.34 41.73 41.18 41.66 4,271,303 +0.33(+0.80%)
Oct 22, 2003 41.01 41.40 41.00 41.33 4,153,480 -0.05(-0.13%)
Oct 21, 2003 41.25 41.63 41.01 41.39 5,752,011 +0.13(+0.32%)
Oct 20, 2003 41.08 41.25 40.98 41.25 4,116,983 +0.16(+0.39%)
Oct 17, 2003 41.24 41.25 40.96 41.09 4,902,583 -0.11(-0.28%)
Oct 16, 2003 40.80 41.03 40.80 41.21 6,335,461 +0.59(+1.45%)
Oct 15, 2003 40.62 40.68 40.40 40.62 4,624,607 +0.17(+0.43%)
Oct 14, 2003 39.92 40.76 39.78 40.44 6,831,253 +0.56(+1.40%)
Oct 13, 2003 39.78 40.07 39.78 39.89 3,514,201 +0.26(+0.67%)
Oct 10, 2003 39.60 39.74 39.56 39.62 3,733,016 -0.02(-0.06%)
Oct 09, 2003 39.45 39.65 38.93 39.65 6,048,319 +0.45(+1.15%)
Oct 08, 2003 39.23 39.28 39.10 39.20 2,445,458 -0.04(-0.09%)
Oct 07, 2003 39.06 39.27 38.94 39.23 3,120,734 +0.17(+0.43%)
Oct 06, 2003 39.00 39.36 39.02 39.06 4,093,985 +0.06(+0.15%)
Oct 03, 2003 38.88 39.00 38.84 39.00 7,159,225 +0.32(+0.82%)
Oct 02, 2003 38.70 38.81 38.54 38.69 2,720,602 +0.07(+0.19%)
Oct 01, 2003 38.28 38.72 38.28 38.61 4,838,755 +0.33(+0.86%)
Sep 30, 2003 38.33 38.42 38.27 38.28 4,423,457 -0.20(-0.53%)
Sep 29, 2003 38.39 38.51 38.25 38.49 3,696,352 +0.13(+0.34%)
Sep 26, 2003 38.31 38.47 38.14 38.36 3,995,160 +0.05(+0.13%)
Sep 25, 2003 38.46 38.52 38.10 38.31 4,556,446 +0.06(+0.16%)
Sep 24, 2003 38.47 38.57 38.12 38.25 3,495,036 -0.34(-0.87%)
Sep 23, 2003 38.52 38.82 38.45 38.58 3,870,837 +0.18(+0.47%)
Sep 22, 2003 38.50 38.55 38.34 38.40 3,331,383 -0.31(-0.81%)
Sep 19, 2003 38.84 38.85 38.50 38.72 5,115,398 -0.12(-0.31%)
Sep 18, 2003 38.49 38.93 38.45 38.84 4,718,932 +0.40(+1.03%)
Sep 17, 2003 38.37 38.55 38.23 38.44 4,677,769 +0.06(+0.16%)
Sep 16, 2003 37.57 38.54 37.88 38.38 8,520,109 +0.81(+2.16%)
Sep 15, 2003 37.41 37.76 37.20 37.57 6,739,427 +0.66(+1.79%)
Sep 12, 2003 36.90 37.08 36.71 36.91 3,938,165 -0.17(-0.47%)
Sep 11, 2003 37.32 37.38 36.93 37.08 3,932,999 -0.20(-0.55%)
Sep 10, 2003 37.52 37.70 37.15 37.29 3,812,676 -0.28(-0.73%)
Sep 09, 2003 37.62 37.81 37.52 37.56 3,152,065 -0.21(-0.56%)
Sep 08, 2003 37.92 37.94 37.69 37.77 2,827,426 -0.14(-0.38%)
Sep 05, 2003 37.86 38.09 37.74 37.92 3,486,203 -0.01(-0.02%)
Sep 04, 2003 37.94 38.04 37.78 37.92 3,217,726 -0.08(-0.22%)
Sep 03, 2003 37.98 38.10 37.88 38.01 3,888,003 +0.05(+0.13%)
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.