Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 40.79 40.99 40.46 40.46 3,733,264 -0.26(-0.63%)
Jul 30, 2003 40.73 40.88 40.52 40.72 3,653,438 -0.06(-0.16%)
Jul 29, 2003 41.11 41.20 40.70 40.78 3,763,199 -0.26(-0.63%)
Jul 28, 2003 41.00 41.04 40.74 41.04 2,314,639 +0.01(+0.03%)
Jul 25, 2003 40.92 41.15 40.55 41.02 3,195,842 +0.17(+0.41%)
Jul 24, 2003 41.29 41.37 40.73 40.86 3,410,218 -0.33(-0.81%)
Jul 23, 2003 41.18 41.31 40.91 41.19 2,314,951 -0.01(-0.02%)
Jul 22, 2003 41.66 41.89 41.04 41.20 5,506,740 -0.36(-0.86%)
Jul 21, 2003 41.29 41.59 41.16 41.56 3,422,379 +0.27(+0.65%)
Jul 18, 2003 41.21 41.46 41.02 41.29 3,053,340 +0.27(+0.66%)
Jul 17, 2003 40.98 41.09 40.82 41.02 2,640,023 +0.04(+0.09%)
Jul 16, 2003 41.06 41.21 40.94 40.98 2,693,188 -0.09(-0.22%)
Jul 15, 2003 41.27 41.33 40.99 41.07 3,397,278 -0.11(-0.26%)
Jul 14, 2003 41.43 41.56 41.15 41.18 3,448,572 +0.00(+0.00%)
Jul 11, 2003 41.31 41.40 41.13 41.18 2,209,244 -0.18(-0.43%)
Jul 10, 2003 41.26 41.40 41.15 41.36 2,317,913 -0.06(-0.15%)
Jul 09, 2003 41.49 41.58 41.34 41.42 3,066,749 -0.12(-0.28%)
Jul 08, 2003 41.31 41.59 41.21 41.54 3,146,107 +0.24(+0.57%)
Jul 07, 2003 41.29 41.43 41.15 41.30 3,386,988 +0.30(+0.74%)
Jul 03, 2003 41.05 41.19 40.90 41.00 2,035,404 -0.21(-0.51%)
Jul 02, 2003 40.95 41.27 40.95 41.21 2,889,947 +0.10(+0.23%)
Jul 01, 2003 40.65 41.20 40.47 41.11 4,732,335 +0.26(+0.63%)
Jun 30, 2003 40.52 40.86 40.36 40.86 8,658,148 +0.45(+1.11%)
Jun 27, 2003 40.73 40.91 40.28 40.41 2,700,984 -0.35(-0.87%)
Jun 26, 2003 40.25 40.92 40.18 40.76 3,115,704 +0.44(+1.08%)
Jun 25, 2003 40.79 40.79 40.31 40.32 3,882,781 -0.47(-1.15%)
Jun 24, 2003 40.92 41.02 40.66 40.79 4,307,948 -0.14(-0.34%)
Jun 23, 2003 41.06 41.15 40.86 40.93 2,866,560 -0.24(-0.58%)
Jun 20, 2003 41.00 41.24 40.91 41.17 5,010,946 +0.31(+0.77%)
Jun 19, 2003 41.02 41.20 40.73 40.86 2,946,854 -0.11(-0.27%)
Jun 18, 2003 41.03 41.18 40.87 40.97 2,967,122 -0.08(-0.20%)
Jun 17, 2003 41.18 41.25 41.00 41.05 2,313,859 -0.12(-0.30%)
Jun 16, 2003 40.95 41.24 40.80 41.17 3,117,575 +0.33(+0.82%)
Jun 13, 2003 41.05 41.05 40.56 40.84 2,300,607 -0.08(-0.20%)
Jun 12, 2003 41.05 41.07 40.61 40.92 2,383,395 -0.09(-0.22%)
Jun 11, 2003 40.89 41.05 40.73 41.01 3,153,746 +0.19(+0.47%)
Jun 10, 2003 40.57 40.82 40.41 40.82 2,903,511 +0.24(+0.60%)
Jun 09, 2003 40.73 40.79 40.41 40.57 2,694,124 -0.22(-0.55%)
Jun 06, 2003 40.99 41.05 40.47 40.80 4,265,541 -0.03(-0.06%)
Jun 05, 2003 40.70 40.91 40.62 40.82 2,844,109 -0.13(-0.31%)
Jun 04, 2003 40.46 40.96 40.38 40.95 4,464,949 +0.37(+0.90%)
Jun 03, 2003 40.38 40.61 39.46 40.59 4,312,937 +0.21(+0.51%)
Jun 02, 2003 40.19 40.59 40.09 40.38 4,336,324 +0.34(+0.85%)
May 30, 2003 39.80 40.07 39.64 40.04 3,756,183 +0.40(+1.00%)
May 29, 2003 39.57 39.76 39.39 39.64 3,762,263 -0.01(-0.03%)
May 28, 2003 39.73 39.92 39.59 39.66 3,017,949 -0.13(-0.32%)
May 27, 2003 39.35 39.95 39.32 39.79 4,257,433 +0.24(+0.62%)
May 23, 2003 39.38 39.61 39.32 39.54 1,542,885 +0.03(+0.08%)
May 22, 2003 39.54 39.75 39.29 39.51 3,197,245 -0.12(-0.29%)
May 21, 2003 39.48 39.73 39.35 39.63 2,975,230 +0.02(+0.05%)
May 20, 2003 39.80 39.96 39.42 39.61 3,506,415 -0.15(-0.39%)
May 19, 2003 39.77 39.89 39.52 39.76 4,474,304 -0.04(-0.10%)
May 16, 2003 40.42 40.52 39.80 39.80 5,216,903 -0.67(-1.66%)
May 15, 2003 40.24 40.47 39.93 40.47 6,585,949 +0.49(+1.24%)
May 14, 2003 40.09 40.15 39.77 39.98 3,653,438 -0.04(-0.11%)
May 13, 2003 39.94 40.09 39.80 40.02 3,792,354 -0.06(-0.16%)
May 12, 2003 39.67 40.15 39.55 40.09 3,456,991 +0.37(+0.94%)
May 09, 2003 39.54 39.87 39.37 39.72 3,820,417 +0.19(+0.49%)
May 08, 2003 39.65 39.77 39.37 39.52 4,237,009 -0.26(-0.65%)
May 07, 2003 39.96 40.09 39.77 39.78 4,756,189 -0.26(-0.64%)
May 06, 2003 39.80 40.28 39.69 40.04 5,002,371 +0.24(+0.60%)
May 05, 2003 40.02 40.02 39.49 39.80 5,298,912 -0.22(-0.56%)
May 02, 2003 39.57 40.08 39.54 40.02 3,315,737 +0.30(+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.