United Parcel Service (NY: UPS )

211.64 USD -1.59 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 63.37 64.24 63.10 64.10 3,035,300 +0.40(+0.63%)
Jun 30, 2003 63.18 63.70 62.92 63.70 5,553,300 +0.70(+1.11%)
Jun 27, 2003 63.50 63.79 62.80 63.00 1,732,400 -0.55(-0.87%)
Jun 26, 2003 62.75 63.80 62.65 63.55 1,998,400 +0.68(+1.08%)
Jun 25, 2003 63.60 63.60 62.84 62.87 2,490,400 -0.73(-1.15%)
Jun 24, 2003 63.80 63.96 63.40 63.60 2,763,100 -0.22(-0.34%)
Jun 23, 2003 64.01 64.16 63.71 63.82 1,838,600 -0.37(-0.58%)
Jun 20, 2003 63.92 64.30 63.78 64.19 3,214,000 +0.49(+0.77%)
Jun 19, 2003 63.95 64.24 63.50 63.70 1,890,100 -0.17(-0.27%)
Jun 18, 2003 63.97 64.20 63.72 63.87 1,903,100 -0.13(-0.20%)
Jun 17, 2003 64.20 64.32 63.92 64.00 1,484,100 -0.19(-0.30%)
Jun 16, 2003 63.85 64.30 63.61 64.19 1,999,600 +0.52(+0.82%)
Jun 13, 2003 64.00 64.00 63.23 63.67 1,475,600 -0.13(-0.20%)
Jun 12, 2003 64.00 64.03 63.32 63.80 1,528,700 -0.14(-0.22%)
Jun 11, 2003 63.75 64.00 63.51 63.94 2,022,800 +0.30(+0.47%)
Jun 10, 2003 63.26 63.64 63.00 63.64 1,862,300 +0.38(+0.60%)
Jun 09, 2003 63.50 63.60 63.00 63.26 1,728,000 -0.35(-0.55%)
Jun 06, 2003 63.90 64.00 63.10 63.61 2,735,900 -0.04(-0.06%)
Jun 05, 2003 63.45 63.79 63.33 63.65 1,824,200 -0.20(-0.31%)
Jun 04, 2003 63.08 63.86 62.96 63.85 2,863,800 +0.57(+0.90%)
Jun 03, 2003 62.96 63.32 61.52 63.28 2,766,300 +0.32(+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.