United Parcel Service (NY: UPS )

214.78 USD +0.26 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 62.09 62.48 61.75 62.12 4,009,600 +0.03(+0.05%)
Apr 29, 2003 61.70 62.33 61.55 62.09 3,888,700 +0.41(+0.66%)
Apr 28, 2003 60.72 61.93 60.50 61.68 4,330,700 +1.16(+1.92%)
Apr 25, 2003 60.65 60.71 60.28 60.52 2,988,800 +0.00(+0.00%)
Apr 24, 2003 60.50 60.75 60.16 60.52 3,927,700 +0.02(+0.03%)
Apr 23, 2003 60.20 60.55 60.08 60.50 6,925,900 +0.44(+0.73%)
Apr 22, 2003 58.85 60.07 58.75 60.06 11,289,800 +2.19(+3.78%)
Apr 21, 2003 58.00 58.35 57.55 57.87 2,382,300 -0.48(-0.82%)
Apr 17, 2003 58.00 58.50 57.90 58.35 1,863,700 +0.62(+1.07%)
Apr 16, 2003 58.80 58.96 57.67 57.73 2,213,700 -0.97(-1.65%)
Apr 15, 2003 58.50 58.80 58.34 58.70 2,631,000 +0.30(+0.51%)
Apr 14, 2003 57.77 58.65 57.75 58.40 1,975,600 +0.60(+1.04%)
Apr 11, 2003 57.72 58.08 57.37 57.80 2,089,600 +0.30(+0.52%)
Apr 10, 2003 57.44 57.55 56.90 57.50 1,759,400 +0.06(+0.10%)
Apr 09, 2003 58.04 58.68 57.26 57.44 2,220,900 -0.63(-1.08%)
Apr 08, 2003 58.00 58.17 57.51 58.07 2,429,300 +0.11(+0.19%)
Apr 07, 2003 58.50 59.04 57.95 57.96 2,652,200 +0.15(+0.26%)
Apr 04, 2003 58.03 58.21 57.10 57.81 2,547,200 -0.04(-0.07%)
Apr 03, 2003 58.43 58.60 57.85 57.85 2,215,600 -0.40(-0.69%)
Apr 02, 2003 58.00 58.72 58.00 58.25 3,078,200 +0.73(+1.27%)
Apr 01, 2003 57.10 57.70 56.52 57.52 2,295,900 +0.52(+0.91%)
Mar 31, 2003 56.25 57.40 56.25 57.00 2,988,200 -0.30(-0.52%)
Mar 28, 2003 57.40 57.41 56.67 57.30 1,825,500 -0.35(-0.61%)
Mar 27, 2003 57.55 58.03 57.19 57.65 1,627,600 -0.31(-0.53%)
Mar 26, 2003 58.15 58.31 57.64 57.96 2,232,200 -0.39(-0.67%)
Mar 25, 2003 57.38 58.70 57.30 58.35 2,784,000 +0.57(+0.99%)
Mar 24, 2003 59.86 59.86 57.40 57.78 3,422,900 -2.07(-3.46%)
Mar 21, 2003 59.60 59.96 58.90 59.85 4,304,000 +0.89(+1.51%)
Mar 20, 2003 58.50 59.22 58.10 58.96 2,851,700 +0.33(+0.56%)
Mar 19, 2003 57.95 58.70 57.56 58.63 3,932,800 +0.85(+1.47%)
Mar 18, 2003 57.63 57.83 57.05 57.78 2,609,400 +0.40(+0.70%)
Mar 17, 2003 55.65 57.68 55.41 57.38 4,182,000 +1.38(+2.46%)
Mar 14, 2003 55.48 56.15 55.00 56.00 3,227,700 +0.62(+1.12%)
Mar 13, 2003 54.29 55.40 54.06 55.38 4,992,900 +0.82(+1.50%)
Mar 12, 2003 53.00 54.60 53.00 54.56 4,065,100 +1.38(+2.59%)
Mar 11, 2003 53.80 54.14 53.18 53.18 2,971,600 -0.56(-1.04%)
Mar 10, 2003 55.04 55.04 53.61 53.74 3,229,000 -1.30(-2.36%)
Mar 07, 2003 55.00 55.37 54.70 55.04 4,489,200 -0.43(-0.78%)
Mar 06, 2003 55.40 56.00 55.21 55.47 2,483,300 -0.58(-1.03%)
Mar 05, 2003 56.83 56.83 55.50 56.05 4,017,500 -0.78(-1.37%)
Mar 04, 2003 57.75 57.80 56.80 56.83 2,392,800 -1.02(-1.76%)
Mar 03, 2003 58.05 58.34 57.65 57.85 1,992,100 +0.31(+0.54%)
Feb 28, 2003 57.52 58.16 57.37 57.54 2,294,900 +0.27(+0.47%)
Feb 27, 2003 57.35 57.83 56.76 57.27 2,181,200 -0.01(-0.02%)
Feb 26, 2003 57.36 57.81 57.12 57.28 2,540,000 -0.07(-0.12%)
Feb 25, 2003 56.52 57.36 56.00 57.35 3,009,700 +0.18(+0.31%)
Feb 24, 2003 58.25 58.26 56.93 57.17 2,982,400 -1.24(-2.12%)
Feb 21, 2003 58.78 58.80 58.00 58.41 2,132,000 +0.24(+0.41%)
Feb 20, 2003 59.00 59.10 58.02 58.17 1,715,000 -0.81(-1.37%)
Feb 19, 2003 59.49 59.49 58.61 58.98 1,699,400 -0.51(-0.86%)
Feb 18, 2003 59.00 59.62 58.90 59.49 1,698,900 +0.49(+0.83%)
Feb 14, 2003 57.60 59.00 57.60 59.00 2,181,700 +1.42(+2.47%)
Feb 13, 2003 57.75 58.15 57.12 57.58 2,170,200 -0.66(-1.13%)
Feb 12, 2003 58.81 59.00 57.90 58.24 1,804,800 -0.56(-0.95%)
Feb 11, 2003 59.53 59.68 58.56 58.80 1,747,100 -0.35(-0.59%)
Feb 10, 2003 59.20 59.42 58.52 59.15 2,395,900 +0.00(+0.00%)
Feb 07, 2003 59.73 60.22 59.04 59.15 1,852,400 -0.57(-0.95%)
Feb 06, 2003 59.75 60.28 59.59 59.72 1,929,400 -0.37(-0.62%)
Feb 05, 2003 60.40 60.78 59.83 60.09 2,031,900 +0.14(+0.23%)
Feb 04, 2003 60.05 60.10 59.62 59.95 2,191,700 -0.65(-1.07%)
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.