United Parcel Service (NY: UPS )

204.64 USD -0.66 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 59.76 60.62 59.56 60.33 2,402,900 +0.58(+0.97%)
Jan 30, 2003 60.75 60.75 59.75 59.75 3,014,600 -0.80(-1.32%)
Jan 29, 2003 61.04 61.23 60.01 60.55 2,362,500 -0.48(-0.79%)
Jan 28, 2003 60.60 61.45 60.10 61.03 4,761,500 +0.56(+0.93%)
Jan 27, 2003 60.05 61.46 60.05 60.47 3,296,500 -0.33(-0.54%)
Jan 24, 2003 61.85 61.98 60.77 60.80 2,754,700 -1.12(-1.81%)
Jan 23, 2003 62.24 62.54 61.61 61.92 1,788,100 -0.23(-0.37%)
Jan 22, 2003 62.50 62.75 61.89 62.15 2,808,000 -0.50(-0.80%)
Jan 21, 2003 63.69 63.81 62.50 62.65 2,098,600 -0.79(-1.25%)
Jan 17, 2003 63.42 63.60 63.30 63.44 2,188,500 -0.08(-0.13%)
Jan 16, 2003 63.63 63.75 63.36 63.52 1,747,900 +0.14(+0.22%)
Jan 15, 2003 63.60 63.68 63.25 63.38 2,028,100 -0.42(-0.66%)
Jan 14, 2003 63.71 63.83 63.53 63.80 1,737,400 +0.10(+0.16%)
Jan 13, 2003 64.10 64.30 63.61 63.70 2,409,300 -0.33(-0.52%)
Jan 10, 2003 63.89 64.24 63.79 64.03 2,164,900 -0.10(-0.16%)
Jan 09, 2003 63.55 64.15 63.45 64.13 2,115,300 +0.58(+0.91%)
Jan 08, 2003 63.95 63.98 63.38 63.55 1,680,900 -0.45(-0.70%)
Jan 07, 2003 63.96 64.24 63.70 64.00 2,370,400 -0.21(-0.33%)
Jan 06, 2003 63.88 64.48 63.83 64.21 3,054,300 +0.39(+0.61%)
Jan 03, 2003 63.75 63.96 63.58 63.82 1,935,500 -0.17(-0.27%)
Jan 02, 2003 63.50 64.00 63.24 63.99 2,806,400 +0.91(+1.44%)
Dec 31, 2002 63.38 63.40 62.74 63.08 1,800,500 -0.30(-0.47%)
Dec 30, 2002 63.12 63.38 62.75 63.38 1,358,300 +0.37(+0.59%)
Dec 27, 2002 63.56 63.61 63.00 63.01 1,387,500 -0.55(-0.87%)
Dec 26, 2002 63.72 64.00 63.23 63.56 1,236,500 -0.09(-0.14%)
Dec 24, 2002 63.92 63.94 63.56 63.65 687,000 -0.23(-0.36%)
Dec 23, 2002 63.78 63.95 63.61 63.88 1,525,700 +0.10(+0.16%)
Dec 20, 2002 63.52 64.09 63.40 63.78 3,765,600 +0.15(+0.24%)
Dec 19, 2002 63.87 64.18 63.54 63.63 2,639,700 -0.31(-0.48%)
Dec 18, 2002 63.65 64.00 63.51 63.94 2,674,300 +0.04(+0.06%)
Dec 17, 2002 64.05 64.20 63.66 63.90 2,300,500 -0.38(-0.59%)
Dec 16, 2002 63.75 64.38 63.52 64.28 2,374,300 +0.73(+1.15%)
Dec 13, 2002 63.35 64.12 63.30 63.55 2,407,500 -0.05(-0.08%)
Dec 12, 2002 63.50 63.64 63.26 63.60 2,469,200 -0.14(-0.22%)
Dec 11, 2002 63.25 63.81 63.06 63.74 2,004,000 +0.24(+0.38%)
Dec 10, 2002 63.95 63.99 63.20 63.50 1,829,800 -0.30(-0.47%)
Dec 09, 2002 64.04 64.05 63.62 63.80 1,770,900 -0.28(-0.44%)
Dec 06, 2002 63.40 64.08 63.26 64.08 1,627,700 +0.33(+0.52%)
Dec 05, 2002 64.10 64.48 63.47 63.75 2,271,600 -0.16(-0.25%)
Dec 04, 2002 63.80 64.05 63.60 63.91 2,125,100 +0.11(+0.17%)
Dec 03, 2002 63.95 63.96 63.35 63.80 2,874,100 -0.17(-0.27%)
Dec 02, 2002 63.75 64.10 63.57 63.97 2,668,800 +0.61(+0.96%)
Nov 29, 2002 63.75 63.80 63.21 63.36 1,399,300 -0.14(-0.22%)
Nov 27, 2002 62.35 63.61 62.32 63.50 2,702,600 +1.40(+2.25%)
Nov 26, 2002 62.72 62.80 61.89 62.10 3,541,800 -0.70(-1.11%)
Nov 25, 2002 63.50 63.75 62.61 62.80 1,923,000 -0.70(-1.10%)
Nov 22, 2002 63.90 63.90 63.09 63.50 2,393,500 -0.45(-0.70%)
Nov 21, 2002 63.20 63.95 63.00 63.95 3,312,800 +0.82(+1.30%)
Nov 20, 2002 62.65 63.22 62.34 63.13 1,826,100 +0.85(+1.36%)
Nov 19, 2002 62.62 62.75 62.00 62.28 1,657,300 -0.34(-0.54%)
Nov 18, 2002 63.15 63.49 62.58 62.62 1,761,900 -0.61(-0.96%)
Nov 15, 2002 62.63 63.23 62.51 63.23 2,165,700 +0.19(+0.30%)
Nov 14, 2002 62.53 63.20 62.50 63.04 2,275,900 +0.64(+1.03%)
Nov 13, 2002 62.10 62.66 61.51 62.40 2,173,700 +0.38(+0.61%)
Nov 12, 2002 62.49 63.10 61.75 62.02 2,762,300 -0.46(-0.74%)
Nov 11, 2002 62.30 63.05 61.85 62.48 2,711,800 +0.14(+0.22%)
Nov 08, 2002 61.65 62.92 61.65 62.34 2,655,800 +0.73(+1.18%)
Nov 07, 2002 62.75 62.76 61.50 61.61 2,570,100 -1.32(-2.10%)
Nov 06, 2002 62.40 63.08 61.86 62.93 3,365,500 +1.08(+1.75%)
Nov 05, 2002 61.98 62.37 61.57 61.85 1,499,300 +0.12(+0.19%)
Nov 04, 2002 61.93 63.02 61.35 61.73 4,279,300 +0.79(+1.30%)
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.