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 (%)
May 30, 2003 37.24 37.50 37.09 37.47 4,014,072 +0.37(+1.00%)
May 29, 2003 37.03 37.21 36.86 37.10 4,020,570 -0.01(-0.03%)
May 28, 2003 37.18 37.36 37.04 37.11 3,225,153 -0.12(-0.32%)
May 27, 2003 36.82 37.38 36.80 37.23 4,549,737 +0.23(+0.62%)
May 23, 2003 36.85 37.07 36.80 37.00 1,648,815 +0.03(+0.08%)
May 22, 2003 37.00 37.20 36.76 36.97 3,416,760 -0.11(-0.29%)
May 21, 2003 36.94 37.18 36.82 37.08 3,179,501 +0.02(+0.05%)
May 20, 2003 37.24 37.39 36.89 37.06 3,747,156 -0.14(-0.39%)
May 19, 2003 37.22 37.33 36.98 37.21 4,781,498 -0.04(-0.10%)
May 16, 2003 37.82 37.92 37.24 37.24 5,575,082 -0.63(-1.66%)
May 15, 2003 37.66 37.87 37.37 37.87 7,038,122 +0.46(+1.24%)
May 14, 2003 37.51 37.57 37.22 37.41 3,904,273 -0.04(-0.11%)
May 13, 2003 37.37 37.51 37.24 37.45 4,052,726 -0.06(-0.16%)
May 12, 2003 37.12 37.57 37.01 37.51 3,694,339 +0.35(+0.94%)
May 09, 2003 37.00 37.31 36.84 37.16 4,082,717 +0.18(+0.49%)
May 08, 2003 37.10 37.21 36.84 36.98 4,527,911 -0.24(-0.65%)
May 07, 2003 37.39 37.51 37.21 37.22 5,082,736 -0.24(-0.64%)
May 06, 2003 37.24 37.69 37.14 37.46 5,345,820 +0.22(+0.60%)
May 05, 2003 37.45 37.45 36.95 37.24 5,662,721 -0.21(-0.56%)
May 02, 2003 37.03 37.51 37.00 37.45 3,543,386 +0.28(+0.76%)
May 01, 2003 37.27 37.40 36.77 37.17 5,532,428 -0.11(-0.31%)
Apr 30, 2003 37.27 37.50 37.06 37.28 6,680,568 +0.02(+0.05%)
Apr 29, 2003 37.03 37.41 36.94 37.27 6,479,131 +0.25(+0.66%)
Apr 28, 2003 36.44 37.17 36.31 37.02 7,215,566 +0.70(+1.92%)
Apr 25, 2003 36.40 36.44 36.18 36.32 4,979,769 +0.00(+0.00%)
Apr 24, 2003 36.31 36.46 36.11 36.32 6,544,111 +0.01(+0.03%)
Apr 23, 2003 36.13 36.34 36.06 36.31 11,539,541 +0.26(+0.73%)
Apr 22, 2003 35.32 36.05 35.26 36.05 18,810,424 +1.31(+3.78%)
Apr 21, 2003 34.81 35.02 34.54 34.73 3,969,253 -0.29(-0.82%)
Apr 17, 2003 34.81 35.11 34.75 35.02 3,105,191 +0.37(+1.07%)
Apr 16, 2003 35.29 35.39 34.61 34.65 3,688,341 -0.58(-1.65%)
Apr 15, 2003 35.11 35.29 35.02 35.23 4,383,623 +0.18(+0.51%)
Apr 14, 2003 34.67 35.20 34.66 35.05 3,291,632 +0.36(+1.04%)
Apr 11, 2003 34.64 34.86 34.43 34.69 3,481,573 +0.18(+0.52%)
Apr 10, 2003 34.47 34.54 34.15 34.51 2,931,412 +0.04(+0.10%)
Apr 09, 2003 34.83 35.22 34.37 34.47 3,700,337 -0.38(-1.08%)
Apr 08, 2003 34.81 34.91 34.52 34.85 4,047,561 +0.07(+0.19%)
Apr 07, 2003 35.11 35.44 34.78 34.79 4,418,945 +0.09(+0.26%)
Apr 04, 2003 34.83 34.94 34.27 34.70 4,244,000 -0.02(-0.07%)
Apr 03, 2003 35.07 35.17 34.72 34.72 3,691,507 -0.24(-0.69%)
Apr 02, 2003 34.81 35.24 34.81 34.96 5,128,722 +0.44(+1.27%)
Apr 01, 2003 34.27 34.63 33.92 34.52 3,825,298 +0.31(+0.91%)
Mar 31, 2003 33.76 34.45 33.76 34.21 4,978,769 -0.18(-0.52%)
Mar 28, 2003 34.45 34.46 34.01 34.39 3,041,544 -0.21(-0.61%)
Mar 27, 2003 34.54 34.83 34.32 34.60 2,711,814 -0.19(-0.53%)
Mar 26, 2003 34.90 35.00 34.59 34.79 3,719,165 -0.23(-0.67%)
Mar 25, 2003 34.44 35.23 34.39 35.02 4,638,543 +0.34(+0.99%)
Mar 24, 2003 35.93 35.93 34.45 34.68 5,703,041 -1.24(-3.46%)
Mar 21, 2003 35.77 35.99 35.35 35.92 7,171,080 +0.53(+1.51%)
Mar 20, 2003 35.11 35.54 34.87 35.39 4,751,340 +0.20(+0.56%)
Mar 19, 2003 34.78 35.23 34.55 35.19 6,552,608 +0.51(+1.47%)
Mar 18, 2003 34.59 34.71 34.24 34.68 4,347,634 +0.24(+0.70%)
Mar 17, 2003 33.40 34.62 33.26 34.44 6,967,811 +0.83(+2.46%)
Mar 14, 2003 33.30 33.70 33.01 33.61 5,377,810 +0.37(+1.12%)
Mar 13, 2003 32.58 33.25 32.45 33.24 8,318,886 +0.49(+1.50%)
Mar 12, 2003 31.81 32.77 31.81 32.75 6,773,039 +0.83(+2.60%)
Mar 11, 2003 32.29 32.49 31.92 31.92 4,951,111 -0.34(-1.04%)
Mar 10, 2003 33.03 33.03 32.18 32.25 5,379,976 -0.78(-2.36%)
Mar 07, 2003 33.01 33.23 32.83 33.03 7,479,650 -0.26(-0.78%)
Mar 06, 2003 33.25 33.61 33.14 33.29 4,137,533 -0.35(-1.03%)
Mar 05, 2003 34.11 34.11 33.31 33.64 6,693,730 -0.47(-1.37%)
Mar 04, 2003 34.66 34.69 34.09 34.11 3,986,747 -0.61(-1.76%)
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.