United Parcel Service (NY: UPS )

190.03 USD -2.94 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 63.87 64.03 63.77 63.80 2,654,300 -0.34(-0.53%)
Sep 29, 2003 63.97 64.18 63.75 64.14 2,218,000 +0.22(+0.34%)
Sep 26, 2003 63.84 64.11 63.56 63.92 2,397,300 +0.08(+0.13%)
Sep 25, 2003 64.10 64.20 63.50 63.84 2,734,100 +0.10(+0.16%)
Sep 24, 2003 64.11 64.27 63.52 63.74 2,097,200 -0.56(-0.87%)
Sep 23, 2003 64.20 64.69 64.08 64.30 2,322,700 +0.30(+0.47%)
Sep 22, 2003 64.16 64.25 63.89 64.00 1,999,000 -0.52(-0.81%)
Sep 19, 2003 64.72 64.75 64.16 64.52 3,069,500 -0.20(-0.31%)
Sep 18, 2003 64.15 64.87 64.07 64.72 2,831,600 +0.66(+1.03%)
Sep 17, 2003 63.95 64.25 63.71 64.06 2,806,900 +0.10(+0.16%)
Sep 16, 2003 62.61 64.22 63.13 63.96 5,112,500 +1.35(+2.16%)
Sep 15, 2003 62.35 62.92 62.00 62.61 4,044,000 +1.10(+1.79%)
Sep 12, 2003 61.50 61.80 61.17 61.51 2,363,100 -0.29(-0.47%)
Sep 11, 2003 62.20 62.29 61.55 61.80 2,360,000 -0.34(-0.55%)
Sep 10, 2003 62.52 62.82 61.91 62.14 2,287,800 -0.46(-0.73%)
Sep 09, 2003 62.70 63.01 62.52 62.60 1,891,400 -0.35(-0.56%)
Sep 08, 2003 63.19 63.23 62.81 62.95 1,696,600 -0.24(-0.38%)
Sep 05, 2003 63.10 63.48 62.90 63.19 2,091,900 -0.01(-0.02%)
Sep 04, 2003 63.23 63.39 62.96 63.20 1,930,800 -0.14(-0.22%)
Sep 03, 2003 63.30 63.50 63.12 63.34 2,333,000 +0.08(+0.13%)
Sep 02, 2003 62.89 63.34 62.50 63.26 2,362,600 +0.50(+0.80%)
Aug 29, 2003 62.70 63.00 62.51 62.76 1,748,400 +0.02(+0.03%)
Aug 28, 2003 62.93 62.98 62.51 62.74 1,850,600 -0.15(-0.24%)
Aug 27, 2003 63.34 63.34 62.76 62.89 1,089,800 -0.51(-0.80%)
Aug 26, 2003 63.07 63.57 62.79 63.40 1,725,700 +0.08(+0.13%)
Aug 25, 2003 63.62 63.71 63.02 63.32 1,767,100 -0.40(-0.63%)
Aug 22, 2003 63.73 63.98 63.38 63.72 2,607,800 +0.08(+0.13%)
Aug 21, 2003 63.80 63.95 63.15 63.64 2,024,600 -0.22(-0.34%)
Aug 20, 2003 63.80 63.91 63.41 63.86 2,398,000 +0.01(+0.02%)
Aug 19, 2003 64.05 64.22 63.65 63.85 2,517,900 -0.10(-0.16%)
Aug 18, 2003 63.98 64.08 63.74 63.95 1,916,800 -0.03(-0.05%)
Aug 15, 2003 64.00 64.00 63.64 63.98 1,520,900 +0.28(+0.44%)
Aug 14, 2003 63.48 63.84 63.16 63.70 1,545,400 +0.35(+0.55%)
Aug 13, 2003 63.65 63.77 63.21 63.35 1,043,600 -0.16(-0.25%)
Aug 12, 2003 63.42 63.53 63.00 63.51 1,234,000 +0.10(+0.16%)
Aug 11, 2003 63.20 63.68 63.10 63.41 1,263,800 +0.19(+0.30%)
Aug 08, 2003 63.04 63.29 62.57 63.22 1,574,700 +0.30(+0.48%)
Aug 07, 2003 62.42 62.93 62.15 62.92 1,691,100 +0.57(+0.91%)
Aug 06, 2003 62.45 62.69 62.20 62.35 1,819,800 -0.25(-0.40%)
Aug 05, 2003 62.80 62.95 62.53 62.60 1,832,900 -0.26(-0.41%)
Aug 04, 2003 62.91 63.05 62.55 62.86 1,626,500 -0.19(-0.30%)
Aug 01, 2003 63.00 63.18 62.75 63.05 1,979,500 -0.03(-0.05%)
Jul 31, 2003 63.60 63.90 63.08 63.08 2,394,500 -0.40(-0.63%)
Jul 30, 2003 63.50 63.73 63.17 63.48 2,343,300 -0.10(-0.16%)
Jul 29, 2003 64.09 64.24 63.45 63.58 2,413,700 -0.40(-0.63%)
Jul 28, 2003 63.92 63.99 63.52 63.98 1,484,600 +0.02(+0.03%)
Jul 25, 2003 63.80 64.15 63.22 63.96 2,049,800 +0.26(+0.41%)
Jul 24, 2003 64.37 64.50 63.50 63.70 2,187,300 -0.52(-0.81%)
Jul 23, 2003 64.21 64.40 63.79 64.22 1,484,800 -0.01(-0.02%)
Jul 22, 2003 64.95 65.31 63.98 64.23 3,532,000 -0.56(-0.86%)
Jul 21, 2003 64.37 64.84 64.18 64.79 2,195,100 +0.42(+0.65%)
Jul 18, 2003 64.25 64.64 63.95 64.37 1,958,400 +0.42(+0.66%)
Jul 17, 2003 63.89 64.06 63.64 63.95 1,693,300 +0.06(+0.09%)
Jul 16, 2003 64.02 64.25 63.83 63.89 1,727,400 -0.14(-0.22%)
Jul 15, 2003 64.35 64.44 63.91 64.03 2,179,000 -0.17(-0.26%)
Jul 14, 2003 64.60 64.79 64.15 64.20 2,211,900 +0.00(+0.00%)
Jul 11, 2003 64.40 64.55 64.13 64.20 1,417,000 -0.28(-0.43%)
Jul 10, 2003 64.33 64.54 64.16 64.48 1,486,700 -0.10(-0.15%)
Jul 09, 2003 64.68 64.82 64.45 64.58 1,967,000 -0.18(-0.28%)
Jul 08, 2003 64.40 64.85 64.25 64.76 2,017,900 +0.37(+0.57%)
Jul 07, 2003 64.37 64.59 64.15 64.39 2,172,400 +0.47(+0.74%)
Jul 03, 2003 64.00 64.22 63.76 63.92 1,305,500 -0.33(-0.51%)
Jul 02, 2003 63.85 64.34 63.84 64.25 1,853,600 +0.15(+0.23%)
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.