Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 36.07 36.81 36.07 36.55 4,659,970 -0.19(-0.52%)
Mar 28, 2003 36.81 36.81 36.34 36.74 2,846,789 -0.22(-0.61%)
Mar 27, 2003 36.90 37.21 36.67 36.97 2,538,172 -0.20(-0.53%)
Mar 26, 2003 37.29 37.39 36.96 37.17 3,481,020 -0.25(-0.67%)
Mar 25, 2003 36.79 37.64 36.74 37.42 4,341,529 +0.37(+0.99%)
Mar 24, 2003 38.39 38.39 36.81 37.05 5,337,866 -1.33(-3.46%)
Mar 21, 2003 38.22 38.45 37.77 38.38 6,711,904 +0.57(+1.51%)
Mar 20, 2003 37.51 37.97 37.26 37.81 4,447,104 +0.21(+0.56%)
Mar 19, 2003 37.16 37.64 36.91 37.60 6,133,033 +0.55(+1.47%)
Mar 18, 2003 36.96 37.08 36.58 37.05 4,069,247 +0.26(+0.70%)
Mar 17, 2003 35.69 36.99 35.53 36.79 6,521,650 +0.88(+2.46%)
Mar 14, 2003 35.58 36.01 35.27 35.91 5,033,460 +0.40(+1.12%)
Mar 13, 2003 34.81 35.53 34.67 35.51 7,786,214 +0.53(+1.50%)
Mar 12, 2003 33.99 35.01 33.99 34.99 6,339,349 +0.88(+2.59%)
Mar 11, 2003 34.50 34.72 34.10 34.10 4,634,083 -0.36(-1.04%)
Mar 10, 2003 35.29 35.29 34.38 34.46 5,035,487 -0.83(-2.36%)
Mar 07, 2003 35.27 35.51 35.08 35.29 7,000,715 -0.28(-0.78%)
Mar 06, 2003 35.53 35.91 35.40 35.57 3,872,600 -0.37(-1.03%)
Mar 05, 2003 36.44 36.44 35.59 35.94 6,265,119 -0.50(-1.37%)
Mar 04, 2003 37.03 37.06 36.42 36.44 3,731,469 -0.65(-1.76%)
Mar 03, 2003 37.22 37.41 36.97 37.10 3,106,594 +0.20(+0.54%)
Feb 28, 2003 36.88 37.30 36.79 36.90 3,578,798 +0.17(+0.47%)
Feb 27, 2003 36.78 37.08 36.40 36.72 3,401,488 -0.01(-0.02%)
Feb 26, 2003 36.78 37.07 36.63 36.73 3,961,021 -0.04(-0.12%)
Feb 25, 2003 36.24 36.78 35.91 36.78 4,693,498 +0.12(+0.31%)
Feb 24, 2003 37.35 37.36 36.51 36.66 4,650,925 -0.80(-2.12%)
Feb 21, 2003 37.69 37.71 37.19 37.46 3,324,762 +0.15(+0.41%)
Feb 20, 2003 37.83 37.90 37.21 37.30 2,674,469 -0.52(-1.37%)
Feb 19, 2003 38.15 38.15 37.58 37.82 2,650,141 -0.33(-0.86%)
Feb 18, 2003 37.83 38.23 37.77 38.15 2,649,361 +0.31(+0.83%)
Feb 14, 2003 36.94 37.83 36.94 37.83 3,402,267 +0.91(+2.47%)
Feb 13, 2003 37.03 37.29 36.63 36.92 3,384,334 -0.42(-1.13%)
Feb 12, 2003 37.71 37.83 37.13 37.35 2,814,508 -0.36(-0.95%)
Feb 11, 2003 38.17 38.27 37.55 37.71 2,724,527 -0.22(-0.59%)
Feb 10, 2003 37.96 38.10 37.53 37.93 3,736,303 +0.00(+0.00%)
Feb 07, 2003 38.30 38.62 37.86 37.93 2,888,738 -0.37(-0.95%)
Feb 06, 2003 38.31 38.65 38.21 38.30 3,008,816 -0.24(-0.62%)
Feb 05, 2003 38.73 38.98 38.37 38.53 3,168,661 +0.09(+0.23%)
Feb 04, 2003 38.51 38.54 38.23 38.44 3,417,862 -0.42(-1.07%)
Feb 03, 2003 38.80 39.02 38.64 38.86 2,858,173 +0.17(+0.45%)
Jan 31, 2003 38.32 38.87 38.19 38.69 3,747,219 +0.37(+0.97%)
Jan 30, 2003 38.96 38.96 38.31 38.31 4,701,139 -0.51(-1.32%)
Jan 29, 2003 39.14 39.26 38.48 38.83 3,684,217 -0.31(-0.79%)
Jan 28, 2003 38.86 39.40 38.54 39.14 7,425,355 +0.36(+0.93%)
Jan 27, 2003 38.51 39.41 38.51 38.78 5,140,750 -0.21(-0.54%)
Jan 24, 2003 39.66 39.74 38.97 38.99 4,295,836 -0.72(-1.81%)
Jan 23, 2003 39.91 40.10 39.51 39.71 2,788,465 -0.15(-0.37%)
Jan 22, 2003 40.08 40.24 39.69 39.85 4,378,956 -0.32(-0.80%)
Jan 21, 2003 40.84 40.92 40.08 40.17 3,272,677 -0.51(-1.25%)
Jan 17, 2003 40.67 40.78 40.59 40.68 3,412,872 -0.05(-0.13%)
Jan 16, 2003 40.80 40.88 40.63 40.73 2,725,775 +0.09(+0.22%)
Jan 15, 2003 40.78 40.83 40.56 40.64 3,162,735 -0.27(-0.66%)
Jan 14, 2003 40.85 40.93 40.74 40.91 2,709,401 +0.06(+0.16%)
Jan 13, 2003 41.10 41.23 40.79 40.85 3,757,200 -0.21(-0.52%)
Jan 10, 2003 40.97 41.19 40.91 41.06 3,376,069 -0.06(-0.16%)
Jan 09, 2003 40.75 41.14 40.69 41.12 3,298,719 +0.37(+0.91%)
Jan 08, 2003 41.01 41.03 40.64 40.75 2,621,291 -0.29(-0.70%)
Jan 07, 2003 41.01 41.19 40.85 41.04 3,696,537 -0.13(-0.33%)
Jan 06, 2003 40.96 41.35 40.93 41.17 4,763,050 +0.25(+0.61%)
Jan 03, 2003 40.88 41.01 40.77 40.92 3,018,329 -0.11(-0.27%)
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.