Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 44.47 44.85 44.40 44.73 3,221,559 +0.24(+0.54%)
Dec 30, 2003 44.85 44.90 44.36 44.49 2,913,585 -0.40(-0.88%)
Dec 29, 2003 44.84 44.93 44.51 44.89 2,258,641 +0.09(+0.20%)
Dec 26, 2003 44.67 44.85 44.67 44.80 744,103 +0.13(+0.28%)
Dec 24, 2003 44.64 44.67 44.44 44.67 1,038,745 +0.01(+0.01%)
Dec 23, 2003 44.47 44.90 44.43 44.67 3,088,071 +0.11(+0.24%)
Dec 22, 2003 44.28 44.59 44.27 44.56 3,383,045 +0.31(+0.71%)
Dec 19, 2003 44.19 44.25 43.99 44.25 3,685,020 +0.12(+0.27%)
Dec 18, 2003 44.13 44.18 43.78 44.13 4,348,964 +0.00(+0.00%)
Dec 17, 2003 44.10 44.13 43.62 44.13 4,623,440 -0.06(-0.14%)
Dec 16, 2003 44.09 44.28 44.01 44.19 2,203,979 +0.20(+0.46%)
Dec 15, 2003 44.19 44.37 43.98 43.98 3,654,856 -0.05(-0.12%)
Dec 12, 2003 43.79 44.16 43.70 44.04 2,480,955 +0.26(+0.60%)
Dec 11, 2003 43.84 43.89 43.46 43.77 3,177,563 +0.07(+0.16%)
Dec 10, 2003 43.85 43.94 43.52 43.70 1,904,671 -0.18(-0.41%)
Dec 09, 2003 44.05 44.22 43.77 43.88 2,276,639 -0.17(-0.38%)
Dec 08, 2003 43.83 44.12 43.70 44.05 1,994,830 +0.11(+0.26%)
Dec 05, 2003 44.16 44.27 43.85 43.94 2,582,114 -0.22(-0.49%)
Dec 04, 2003 43.83 44.30 43.75 44.15 3,376,713 +0.32(+0.74%)
Dec 03, 2003 43.92 43.96 43.70 43.83 2,775,764 +0.12(+0.27%)
Dec 02, 2003 44.01 44.01 43.71 43.71 4,596,276 -0.39(-0.88%)
Dec 01, 2003 43.80 44.15 43.73 44.10 3,749,348 +0.43(+0.99%)
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%)
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.