Skip to main content

United Parcel Service (NY: UPS )

148.14 +0.81 (+0.55%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 40.21 40.40 40.08 40.24 2,726,555 +0.01(+0.03%)
Aug 28, 2003 40.35 40.39 40.08 40.23 2,885,931 -0.10(-0.24%)
Aug 27, 2003 40.62 40.62 40.24 40.33 1,699,496 -0.33(-0.80%)
Aug 26, 2003 40.44 40.76 40.26 40.66 2,691,155 +0.05(+0.13%)
Aug 25, 2003 40.80 40.85 40.41 40.60 2,755,716 -0.26(-0.63%)
Aug 22, 2003 40.87 41.03 40.64 40.86 4,066,752 +0.05(+0.13%)
Aug 21, 2003 40.91 41.01 40.49 40.81 3,157,277 -0.14(-0.34%)
Aug 20, 2003 40.91 40.98 40.66 40.95 3,739,578 +0.01(+0.02%)
Aug 19, 2003 41.07 41.18 40.82 40.94 3,926,557 -0.06(-0.16%)
Aug 18, 2003 41.03 41.09 40.87 41.01 2,989,167 -0.02(-0.05%)
Aug 15, 2003 41.04 41.04 40.81 41.03 2,371,778 +0.18(+0.44%)
Aug 14, 2003 40.71 40.94 40.50 40.85 2,409,985 +0.22(+0.55%)
Aug 13, 2003 40.82 40.89 40.53 40.62 1,627,449 -0.10(-0.25%)
Aug 12, 2003 40.67 40.74 40.40 40.73 1,924,370 +0.06(+0.16%)
Aug 11, 2003 40.53 40.83 40.46 40.66 1,970,842 +0.12(+0.30%)
Aug 08, 2003 40.42 40.58 40.12 40.54 2,455,677 +0.19(+0.48%)
Aug 07, 2003 40.03 40.35 39.85 40.35 2,637,198 +0.37(+0.91%)
Aug 06, 2003 40.05 40.20 39.89 39.98 2,837,900 -0.16(-0.40%)
Aug 05, 2003 40.27 40.37 40.10 40.14 2,858,329 -0.17(-0.41%)
Aug 04, 2003 40.34 40.43 40.11 40.31 2,536,457 -0.12(-0.30%)
Aug 01, 2003 40.40 40.51 40.24 40.43 3,086,945 -0.02(-0.05%)
Jul 31, 2003 40.78 40.98 40.45 40.45 3,734,120 -0.26(-0.63%)
Jul 30, 2003 40.72 40.87 40.51 40.71 3,654,276 -0.06(-0.16%)
Jul 29, 2003 41.10 41.19 40.69 40.77 3,764,061 -0.26(-0.63%)
Jul 28, 2003 40.99 41.03 40.73 41.03 2,315,170 +0.01(+0.03%)
Jul 25, 2003 40.91 41.14 40.54 41.01 3,196,575 +0.17(+0.41%)
Jul 24, 2003 41.28 41.36 40.72 40.85 3,411,000 -0.33(-0.81%)
Jul 23, 2003 41.17 41.30 40.91 41.18 2,315,482 -0.01(-0.02%)
Jul 22, 2003 41.65 41.88 41.03 41.19 5,508,003 -0.36(-0.86%)
Jul 21, 2003 41.28 41.58 41.16 41.55 3,423,164 +0.27(+0.65%)
Jul 18, 2003 41.20 41.45 41.01 41.28 3,054,041 +0.27(+0.66%)
Jul 17, 2003 40.97 41.08 40.81 41.01 2,640,629 +0.04(+0.09%)
Jul 16, 2003 41.05 41.20 40.93 40.97 2,693,806 -0.09(-0.22%)
Jul 15, 2003 41.26 41.32 40.98 41.06 3,398,057 -0.11(-0.26%)
Jul 14, 2003 41.42 41.55 41.14 41.17 3,449,363 +0.00(+0.00%)
Jul 11, 2003 41.30 41.39 41.12 41.17 2,209,750 -0.18(-0.43%)
Jul 10, 2003 41.25 41.39 41.14 41.35 2,318,445 -0.06(-0.15%)
Jul 09, 2003 41.48 41.57 41.33 41.41 3,067,452 -0.12(-0.28%)
Jul 08, 2003 41.30 41.59 41.20 41.53 3,146,828 +0.24(+0.57%)
Jul 07, 2003 41.28 41.42 41.14 41.29 3,387,764 +0.30(+0.74%)
Jul 03, 2003 41.04 41.18 40.89 40.99 2,035,871 -0.21(-0.51%)
Jul 02, 2003 40.94 41.26 40.94 41.20 2,890,609 +0.10(+0.23%)
Jul 01, 2003 40.64 41.19 40.46 41.10 4,733,420 +0.26(+0.63%)
Jun 30, 2003 40.51 40.85 40.35 40.85 8,660,134 +0.45(+1.11%)
Jun 27, 2003 40.72 40.91 40.27 40.40 2,701,603 -0.35(-0.87%)
Jun 26, 2003 40.24 40.91 40.17 40.75 3,116,419 +0.44(+1.08%)
Jun 25, 2003 40.78 40.78 40.30 40.32 3,883,672 -0.47(-1.15%)
Jun 24, 2003 40.91 41.01 40.66 40.78 4,308,936 -0.14(-0.34%)
Jun 23, 2003 41.05 41.14 40.85 40.92 2,867,218 -0.24(-0.58%)
Jun 20, 2003 40.99 41.23 40.90 41.16 5,012,095 +0.31(+0.77%)
Jun 19, 2003 41.01 41.19 40.72 40.85 2,947,530 -0.11(-0.27%)
Jun 18, 2003 41.02 41.17 40.86 40.96 2,967,803 -0.08(-0.20%)
Jun 17, 2003 41.17 41.25 40.99 41.04 2,314,390 -0.12(-0.30%)
Jun 16, 2003 40.94 41.23 40.79 41.16 3,118,290 +0.33(+0.82%)
Jun 13, 2003 41.04 41.04 40.55 40.83 2,301,135 -0.08(-0.20%)
Jun 12, 2003 41.04 41.06 40.60 40.91 2,383,942 -0.09(-0.22%)
Jun 11, 2003 40.88 41.04 40.73 41.00 3,154,470 +0.19(+0.47%)
Jun 10, 2003 40.57 40.81 40.40 40.81 2,904,177 +0.24(+0.60%)
Jun 09, 2003 40.72 40.78 40.40 40.57 2,694,742 -0.22(-0.55%)
Jun 06, 2003 40.98 41.04 40.46 40.79 4,266,519 -0.03(-0.06%)
Jun 05, 2003 40.69 40.91 40.61 40.82 2,844,761 -0.13(-0.31%)
Jun 04, 2003 40.45 40.95 40.37 40.94 4,465,973 +0.37(+0.90%)
Jun 03, 2003 40.37 40.60 39.45 40.58 4,313,926 +0.21(+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.