Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 38.17 38.35 37.86 37.86 3,989,580 -0.24(-0.63%)
Jul 30, 2003 38.11 38.25 37.91 38.10 3,904,273 -0.06(-0.16%)
Jul 29, 2003 38.47 38.56 38.08 38.16 4,021,570 -0.24(-0.63%)
Jul 28, 2003 38.36 38.41 38.12 38.40 2,473,556 +0.01(+0.03%)
Jul 25, 2003 38.29 38.50 37.94 38.39 3,415,260 +0.16(+0.41%)
Jul 24, 2003 38.63 38.71 38.11 38.23 3,644,355 -0.31(-0.81%)
Jul 23, 2003 38.54 38.65 38.29 38.54 2,473,889 -0.01(-0.02%)
Jul 22, 2003 38.98 39.20 38.40 38.55 5,884,818 -0.34(-0.86%)
Jul 21, 2003 38.63 38.92 38.52 38.89 3,657,351 +0.25(+0.65%)
Jul 18, 2003 38.56 38.80 38.38 38.63 3,262,975 +0.25(+0.66%)
Jul 17, 2003 38.35 38.45 38.20 38.38 2,821,280 +0.04(+0.09%)
Jul 16, 2003 38.42 38.56 38.31 38.35 2,878,095 -0.08(-0.22%)
Jul 15, 2003 38.62 38.68 38.36 38.43 3,630,526 -0.10(-0.26%)
Jul 14, 2003 38.77 38.89 38.50 38.53 3,685,342 +0.00(+0.00%)
Jul 11, 2003 38.65 38.74 38.49 38.53 2,360,925 -0.17(-0.43%)
Jul 10, 2003 38.61 38.74 38.51 38.70 2,477,055 -0.06(-0.15%)
Jul 09, 2003 38.82 38.90 38.68 38.76 3,277,303 -0.11(-0.28%)
Jul 08, 2003 38.65 38.92 38.56 38.87 3,362,110 +0.22(+0.57%)
Jul 07, 2003 38.63 38.77 38.50 38.65 3,619,529 +0.28(+0.74%)
Jul 03, 2003 38.41 38.54 38.27 38.36 2,175,150 -0.20(-0.51%)
Jul 02, 2003 38.32 38.62 38.32 38.56 3,088,363 +0.09(+0.23%)
Jul 01, 2003 38.03 38.56 37.87 38.47 5,057,244 +0.24(+0.63%)
Jun 30, 2003 37.92 38.23 37.76 38.23 9,252,593 +0.42(+1.11%)
Jun 27, 2003 38.11 38.29 37.69 37.81 2,886,426 -0.33(-0.87%)
Jun 26, 2003 37.66 38.29 37.60 38.14 3,329,620 +0.41(+1.08%)
Jun 25, 2003 38.17 38.17 37.72 37.73 4,149,363 -0.44(-1.15%)
Jun 24, 2003 38.29 38.39 38.05 38.17 4,603,720 -0.13(-0.34%)
Jun 23, 2003 38.42 38.51 38.24 38.30 3,063,371 -0.22(-0.58%)
Jun 20, 2003 38.36 38.59 38.28 38.53 5,354,984 +0.29(+0.77%)
Jun 19, 2003 38.38 38.56 38.11 38.23 3,149,177 -0.10(-0.27%)
Jun 18, 2003 38.39 38.53 38.24 38.33 3,170,837 -0.08(-0.20%)
Jun 17, 2003 38.53 38.60 38.36 38.41 2,472,723 -0.11(-0.30%)
Jun 16, 2003 38.32 38.59 38.18 38.53 3,331,620 +0.31(+0.82%)
Jun 13, 2003 38.41 38.41 37.95 38.21 2,458,561 -0.08(-0.20%)
Jun 12, 2003 38.41 38.43 38.00 38.29 2,547,033 -0.08(-0.22%)
Jun 11, 2003 38.26 38.41 38.12 38.38 3,370,274 +0.18(+0.47%)
Jun 10, 2003 37.97 38.20 37.81 38.20 3,102,858 +0.23(+0.60%)
Jun 09, 2003 38.11 38.17 37.81 37.97 2,879,095 -0.21(-0.55%)
Jun 06, 2003 38.35 38.41 37.87 38.18 4,558,401 -0.02(-0.06%)
Jun 05, 2003 38.08 38.29 38.01 38.20 3,039,378 -0.12(-0.31%)
Jun 04, 2003 37.86 38.33 37.79 38.32 4,771,501 +0.34(+0.90%)
Jun 03, 2003 37.79 38.00 36.92 37.98 4,609,052 +0.19(+0.51%)
Jun 02, 2003 37.61 37.98 37.51 37.79 4,634,044 +0.32(+0.85%)
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%)
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.