Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 38.33 38.88 38.20 38.70 3,746,360 +0.37(+0.97%)
Jan 30, 2003 38.96 38.96 38.32 38.32 4,700,062 -0.51(-1.32%)
Jan 29, 2003 39.15 39.27 38.49 38.84 3,683,373 -0.31(-0.79%)
Jan 28, 2003 38.87 39.41 38.55 39.14 7,423,653 +0.36(+0.93%)
Jan 27, 2003 38.52 39.42 38.52 38.79 5,139,572 -0.21(-0.54%)
Jan 24, 2003 39.67 39.75 38.98 39.00 4,294,852 -0.72(-1.81%)
Jan 23, 2003 39.92 40.11 39.52 39.72 2,787,826 -0.15(-0.37%)
Jan 22, 2003 40.09 40.25 39.70 39.86 4,377,952 -0.32(-0.80%)
Jan 21, 2003 40.85 40.93 40.09 40.18 3,271,926 -0.51(-1.25%)
Jan 17, 2003 40.68 40.79 40.60 40.69 3,412,089 -0.05(-0.13%)
Jan 16, 2003 40.81 40.89 40.64 40.74 2,725,150 +0.09(+0.22%)
Jan 15, 2003 40.79 40.84 40.57 40.65 3,162,010 -0.27(-0.66%)
Jan 14, 2003 40.86 40.94 40.75 40.92 2,708,779 +0.06(+0.16%)
Jan 13, 2003 41.11 41.24 40.80 40.86 3,756,338 -0.21(-0.52%)
Jan 10, 2003 40.98 41.20 40.91 41.07 3,375,295 -0.06(-0.16%)
Jan 09, 2003 40.76 41.15 40.70 41.13 3,297,963 +0.37(+0.91%)
Jan 08, 2003 41.02 41.04 40.65 40.76 2,620,690 -0.29(-0.70%)
Jan 07, 2003 41.02 41.20 40.86 41.05 3,695,690 -0.13(-0.33%)
Jan 06, 2003 40.97 41.36 40.94 41.18 4,761,958 +0.25(+0.61%)
Jan 03, 2003 40.89 41.02 40.78 40.93 3,017,637 -0.11(-0.27%)
Jan 02, 2003 40.73 41.05 40.56 41.04 4,375,457 +0.58(+1.44%)
Dec 31, 2002 40.65 40.66 40.24 40.46 2,807,159 -0.19(-0.47%)
Dec 30, 2002 40.48 40.65 40.25 40.65 2,117,725 +0.24(+0.59%)
Dec 27, 2002 40.77 40.80 40.41 40.41 2,163,250 -0.35(-0.87%)
Dec 26, 2002 40.87 41.05 40.56 40.77 1,927,826 -0.06(-0.14%)
Dec 24, 2002 41.00 41.01 40.77 40.82 1,071,101 -0.15(-0.36%)
Dec 23, 2002 40.91 41.02 40.80 40.97 2,378,718 +0.06(+0.16%)
Dec 20, 2002 40.74 41.11 40.66 40.91 5,870,946 +0.10(+0.24%)
Dec 19, 2002 40.97 41.16 40.75 40.81 4,115,555 -0.20(-0.48%)
Dec 18, 2002 40.82 41.05 40.73 41.01 4,169,500 +0.03(+0.06%)
Dec 17, 2002 41.08 41.18 40.83 40.99 3,586,708 -0.24(-0.59%)
Dec 16, 2002 40.89 41.29 40.74 41.23 3,701,770 +0.47(+1.15%)
Dec 13, 2002 40.63 41.13 40.60 40.76 3,753,532 -0.03(-0.08%)
Dec 12, 2002 40.73 40.82 40.57 40.79 3,849,729 -0.09(-0.22%)
Dec 11, 2002 40.57 40.93 40.45 40.88 3,124,435 +0.15(+0.38%)
Dec 10, 2002 41.02 41.04 40.54 40.73 2,852,840 -0.19(-0.47%)
Dec 09, 2002 41.08 41.08 40.81 40.92 2,761,009 -0.18(-0.44%)
Dec 06, 2002 40.66 41.10 40.57 41.10 2,537,746 +0.21(+0.52%)
Dec 05, 2002 41.11 41.36 40.71 40.89 3,541,650 -0.10(-0.25%)
Dec 04, 2002 40.92 41.08 40.79 40.99 3,313,242 +0.07(+0.17%)
Dec 03, 2002 41.02 41.02 40.63 40.92 4,481,008 -0.11(-0.27%)
Dec 02, 2002 40.89 41.11 40.77 41.03 4,160,925 +0.39(+0.96%)
Nov 29, 2002 40.89 40.92 40.54 40.64 2,181,648 -0.09(-0.22%)
Nov 27, 2002 39.99 40.80 39.97 40.73 4,213,623 +0.90(+2.25%)
Nov 26, 2002 40.23 40.28 39.70 39.83 5,522,019 -0.45(-1.11%)
Nov 25, 2002 40.73 40.89 40.16 40.28 2,998,148 -0.45(-1.10%)
Nov 22, 2002 40.99 40.99 40.47 40.73 3,731,705 -0.29(-0.70%)
Nov 21, 2002 40.54 41.02 40.41 41.02 5,164,985 +0.53(+1.30%)
Nov 20, 2002 40.18 40.55 39.98 40.49 2,847,072 +0.55(+1.36%)
Nov 19, 2002 40.16 40.25 39.77 39.95 2,583,896 -0.22(-0.54%)
Nov 18, 2002 40.50 40.72 40.14 40.16 2,746,977 -0.39(-0.96%)
Nov 15, 2002 40.17 40.56 40.09 40.56 3,376,542 +0.12(+0.30%)
Nov 14, 2002 40.11 40.54 40.09 40.43 3,548,355 +0.41(+1.03%)
Nov 13, 2002 39.83 40.19 39.45 40.02 3,389,015 +0.24(+0.61%)
Nov 12, 2002 40.08 40.47 39.61 39.78 4,306,701 -0.29(-0.74%)
Nov 11, 2002 39.96 40.44 39.67 40.07 4,227,966 +0.09(+0.22%)
Nov 08, 2002 39.54 40.36 39.54 39.98 4,140,657 +0.47(+1.18%)
Nov 07, 2002 40.25 40.25 39.45 39.52 4,007,042 -0.85(-2.10%)
Nov 06, 2002 40.02 40.46 39.68 40.36 5,247,150 +0.69(+1.75%)
Nov 05, 2002 39.75 40.00 39.49 39.67 2,337,558 +0.08(+0.19%)
Nov 04, 2002 39.72 40.42 39.35 39.59 6,671,855 +0.51(+1.30%)
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.