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 (%)
Aug 29, 2003 37.62 37.80 37.51 37.66 2,913,752 +0.01(+0.03%)
Aug 28, 2003 37.76 37.79 37.51 37.65 3,084,071 -0.09(-0.24%)
Aug 27, 2003 38.01 38.01 37.66 37.74 1,816,179 -0.31(-0.80%)
Aug 26, 2003 37.85 38.15 37.68 38.04 2,875,922 +0.05(+0.13%)
Aug 25, 2003 38.18 38.23 37.82 38.00 2,944,916 -0.24(-0.63%)
Aug 22, 2003 38.24 38.39 38.03 38.24 4,345,964 +0.05(+0.13%)
Aug 21, 2003 38.28 38.37 37.89 38.19 3,374,046 -0.13(-0.34%)
Aug 20, 2003 38.28 38.35 38.05 38.32 3,996,327 +0.01(+0.02%)
Aug 19, 2003 38.43 38.54 38.19 38.31 4,196,143 -0.06(-0.16%)
Aug 18, 2003 38.39 38.45 38.25 38.37 3,194,395 -0.02(-0.05%)
Aug 15, 2003 38.40 38.40 38.19 38.39 2,534,618 +0.17(+0.44%)
Aug 14, 2003 38.09 38.31 37.90 38.22 2,575,447 +0.21(+0.55%)
Aug 13, 2003 38.19 38.27 37.93 38.01 1,739,185 -0.10(-0.25%)
Aug 12, 2003 38.06 38.12 37.80 38.11 2,056,491 +0.06(+0.16%)
Aug 11, 2003 37.92 38.21 37.86 38.05 2,106,154 +0.11(+0.30%)
Aug 08, 2003 37.83 37.98 37.55 37.94 2,624,277 +0.18(+0.48%)
Aug 07, 2003 37.46 37.76 37.29 37.76 2,818,260 +0.34(+0.91%)
Aug 06, 2003 37.47 37.62 37.32 37.41 3,032,742 -0.15(-0.40%)
Aug 05, 2003 37.68 37.77 37.52 37.56 3,054,573 -0.16(-0.41%)
Aug 04, 2003 37.75 37.83 37.53 37.72 2,710,603 -0.11(-0.30%)
Aug 01, 2003 37.80 37.91 37.65 37.83 3,298,886 -0.02(-0.05%)
Jul 31, 2003 38.16 38.34 37.85 37.85 3,990,494 -0.24(-0.63%)
Jul 30, 2003 38.10 38.24 37.91 38.09 3,905,168 -0.06(-0.16%)
Jul 29, 2003 38.46 38.55 38.07 38.15 4,022,491 -0.24(-0.63%)
Jul 28, 2003 38.36 38.40 38.12 38.39 2,474,123 +0.01(+0.03%)
Jul 25, 2003 38.28 38.49 37.94 38.38 3,416,043 +0.16(+0.41%)
Jul 24, 2003 38.63 38.70 38.10 38.22 3,645,190 -0.31(-0.81%)
Jul 23, 2003 38.53 38.64 38.28 38.54 2,474,456 -0.01(-0.02%)
Jul 22, 2003 38.97 39.19 38.39 38.54 5,886,166 -0.34(-0.86%)
Jul 21, 2003 38.63 38.91 38.51 38.88 3,658,189 +0.25(+0.65%)
Jul 18, 2003 38.55 38.79 38.37 38.63 3,263,722 +0.25(+0.66%)
Jul 17, 2003 38.34 38.44 38.19 38.37 2,821,926 +0.04(+0.09%)
Jul 16, 2003 38.42 38.55 38.30 38.34 2,878,755 -0.08(-0.22%)
Jul 15, 2003 38.61 38.67 38.35 38.42 3,631,358 -0.10(-0.26%)
Jul 14, 2003 38.76 38.88 38.49 38.52 3,686,186 +0.00(+0.00%)
Jul 11, 2003 38.64 38.73 38.48 38.52 2,361,466 -0.17(-0.43%)
Jul 10, 2003 38.60 38.73 38.50 38.69 2,477,622 -0.06(-0.15%)
Jul 09, 2003 38.81 38.90 38.67 38.75 3,278,054 -0.11(-0.28%)
Jul 08, 2003 38.64 38.91 38.55 38.86 3,362,881 +0.22(+0.57%)
Jul 07, 2003 38.63 38.76 38.49 38.64 3,620,359 +0.28(+0.74%)
Jul 03, 2003 38.40 38.54 38.26 38.36 2,175,648 -0.20(-0.51%)
Jul 02, 2003 38.31 38.61 38.31 38.55 3,089,070 +0.09(+0.23%)
Jul 01, 2003 38.03 38.55 37.86 38.46 5,058,403 +0.24(+0.63%)
Jun 30, 2003 37.91 38.22 37.76 38.22 9,254,714 +0.42(+1.11%)
Jun 27, 2003 38.10 38.28 37.68 37.80 2,887,088 -0.33(-0.87%)
Jun 26, 2003 37.65 38.28 37.59 38.13 3,330,383 +0.41(+1.08%)
Jun 25, 2003 38.16 38.16 37.71 37.73 4,150,314 -0.44(-1.15%)
Jun 24, 2003 38.28 38.38 38.04 38.16 4,604,775 -0.13(-0.34%)
Jun 23, 2003 38.41 38.50 38.23 38.30 3,064,073 -0.22(-0.58%)
Jun 20, 2003 38.36 38.58 38.27 38.52 5,356,211 +0.29(+0.77%)
Jun 19, 2003 38.37 38.55 38.10 38.22 3,149,899 -0.10(-0.27%)
Jun 18, 2003 38.39 38.52 38.24 38.33 3,171,563 -0.08(-0.20%)
Jun 17, 2003 38.52 38.60 38.36 38.40 2,473,289 -0.11(-0.30%)
Jun 16, 2003 38.31 38.58 38.17 38.52 3,332,383 +0.31(+0.82%)
Jun 13, 2003 38.40 38.40 37.94 38.21 2,459,124 -0.08(-0.20%)
Jun 12, 2003 38.40 38.42 38.00 38.28 2,547,616 -0.08(-0.22%)
Jun 11, 2003 38.25 38.40 38.11 38.37 3,371,046 +0.18(+0.47%)
Jun 10, 2003 37.96 38.19 37.80 38.19 3,103,569 +0.23(+0.60%)
Jun 09, 2003 38.10 38.16 37.80 37.96 2,879,755 -0.21(-0.55%)
Jun 06, 2003 38.34 38.40 37.86 38.17 4,559,446 -0.02(-0.06%)
Jun 05, 2003 38.07 38.28 38.00 38.19 3,040,075 -0.12(-0.31%)
Jun 04, 2003 37.85 38.32 37.78 38.31 4,772,594 +0.34(+0.90%)
Jun 03, 2003 37.78 38.00 36.92 37.97 4,610,108 +0.19(+0.51%)
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.