United Parcel Service (NY: UPS )

172.23 -10.91 (-5.96%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 62.66 63.28 62.50 62.96 2,781,300 +0.53(+0.85%)
May 30, 2003 62.05 62.48 61.80 62.43 2,409,200 +0.62(+1.00%)
May 29, 2003 61.70 61.99 61.41 61.81 2,413,100 -0.02(-0.03%)
May 28, 2003 61.95 62.24 61.72 61.83 1,935,700 -0.20(-0.32%)
May 27, 2003 61.35 62.28 61.31 62.03 2,730,700 +0.38(+0.62%)
May 23, 2003 61.40 61.76 61.31 61.65 989,600 +0.05(+0.08%)
May 22, 2003 61.65 61.98 61.25 61.60 2,050,700 -0.18(-0.29%)
May 21, 2003 61.55 61.95 61.35 61.78 1,908,300 +0.03(+0.05%)
May 20, 2003 62.05 62.30 61.46 61.75 2,249,000 -0.24(-0.39%)
May 19, 2003 62.01 62.19 61.61 61.99 2,869,800 -0.06(-0.10%)
May 16, 2003 63.02 63.18 62.05 62.05 3,346,100 -1.05(-1.66%)
May 15, 2003 62.74 63.10 62.26 63.10 4,224,200 +0.77(+1.24%)
May 14, 2003 62.50 62.60 62.01 62.33 2,343,300 -0.07(-0.11%)
May 13, 2003 62.27 62.50 62.05 62.40 2,432,400 -0.10(-0.16%)
May 12, 2003 61.85 62.60 61.66 62.50 2,217,300 +0.58(+0.94%)
May 09, 2003 61.65 62.16 61.38 61.92 2,450,400 +0.30(+0.49%)
May 08, 2003 61.82 62.00 61.38 61.62 2,717,600 -0.40(-0.64%)
May 07, 2003 62.30 62.50 62.00 62.02 3,050,600 -0.40(-0.64%)
May 06, 2003 62.05 62.80 61.88 62.42 3,208,500 +0.37(+0.60%)
May 05, 2003 62.40 62.40 61.57 62.05 3,398,700 -0.35(-0.56%)
May 02, 2003 61.70 62.49 61.65 62.40 2,126,700 +0.47(+0.76%)
May 01, 2003 62.10 62.31 61.27 61.93 3,320,500 -0.19(-0.31%)
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%)
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.