Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 37.91 38.22 37.76 38.22 9,254,714 +0.42(+1.11%)
Jun 27, 2003 38.10 38.28 37.68 37.80 2,887,088 -0.33(-0.87%)
Jun 26, 2003 37.65 38.28 37.59 38.13 3,330,383 +0.41(+1.08%)
Jun 25, 2003 38.16 38.16 37.71 37.73 4,150,314 -0.44(-1.15%)
Jun 24, 2003 38.28 38.38 38.04 38.16 4,604,775 -0.13(-0.34%)
Jun 23, 2003 38.41 38.50 38.23 38.30 3,064,073 -0.22(-0.58%)
Jun 20, 2003 38.36 38.58 38.27 38.52 5,356,211 +0.29(+0.77%)
Jun 19, 2003 38.37 38.55 38.10 38.22 3,149,899 -0.10(-0.27%)
Jun 18, 2003 38.39 38.52 38.24 38.33 3,171,563 -0.08(-0.20%)
Jun 17, 2003 38.52 38.60 38.36 38.40 2,473,289 -0.11(-0.30%)
Jun 16, 2003 38.31 38.58 38.17 38.52 3,332,383 +0.31(+0.82%)
Jun 13, 2003 38.40 38.40 37.94 38.21 2,459,124 -0.08(-0.20%)
Jun 12, 2003 38.40 38.42 38.00 38.28 2,547,616 -0.08(-0.22%)
Jun 11, 2003 38.25 38.40 38.11 38.37 3,371,046 +0.18(+0.47%)
Jun 10, 2003 37.96 38.19 37.80 38.19 3,103,569 +0.23(+0.60%)
Jun 09, 2003 38.10 38.16 37.80 37.96 2,879,755 -0.21(-0.55%)
Jun 06, 2003 38.34 38.40 37.86 38.17 4,559,446 -0.02(-0.06%)
Jun 05, 2003 38.07 38.28 38.00 38.19 3,040,075 -0.12(-0.31%)
Jun 04, 2003 37.85 38.32 37.78 38.31 4,772,594 +0.34(+0.90%)
Jun 03, 2003 37.78 38.00 36.92 37.97 4,610,108 +0.19(+0.51%)
Jun 02, 2003 37.60 37.97 37.50 37.78 4,635,106 +0.32(+0.85%)
May 30, 2003 37.23 37.49 37.08 37.46 4,014,992 +0.37(+1.00%)
May 29, 2003 37.02 37.20 36.85 37.09 4,021,491 -0.01(-0.03%)
May 28, 2003 37.17 37.35 37.04 37.10 3,225,892 -0.12(-0.32%)
May 27, 2003 36.81 37.37 36.79 37.22 4,550,780 +0.23(+0.62%)
May 23, 2003 36.84 37.06 36.79 36.99 1,649,193 +0.03(+0.08%)
May 22, 2003 36.99 37.19 36.75 36.96 3,417,543 -0.11(-0.29%)
May 21, 2003 36.93 37.17 36.81 37.07 3,180,229 +0.02(+0.05%)
May 20, 2003 37.23 37.38 36.88 37.05 3,748,014 -0.14(-0.39%)
May 19, 2003 37.21 37.32 36.97 37.20 4,782,593 -0.04(-0.10%)
May 16, 2003 37.82 37.91 37.23 37.23 5,576,359 -0.63(-1.66%)
May 15, 2003 37.65 37.86 37.36 37.86 7,039,735 +0.46(+1.24%)
May 14, 2003 37.50 37.56 37.21 37.40 3,905,168 -0.04(-0.11%)
May 13, 2003 37.37 37.50 37.23 37.44 4,053,655 -0.06(-0.16%)
May 12, 2003 37.11 37.56 37.00 37.50 3,695,186 +0.35(+0.94%)
May 09, 2003 36.99 37.30 36.83 37.16 4,083,653 +0.18(+0.49%)
May 08, 2003 37.10 37.20 36.83 36.98 4,528,948 -0.24(-0.65%)
May 07, 2003 37.38 37.50 37.20 37.22 5,083,901 -0.24(-0.64%)
May 06, 2003 37.23 37.68 37.13 37.46 5,347,045 +0.22(+0.60%)
May 05, 2003 37.44 37.44 36.95 37.23 5,664,018 -0.21(-0.56%)
May 02, 2003 37.02 37.50 36.99 37.44 3,544,198 +0.28(+0.76%)
May 01, 2003 37.26 37.39 36.77 37.16 5,533,696 -0.11(-0.31%)
Apr 30, 2003 37.26 37.49 37.05 37.28 6,682,099 +0.02(+0.05%)
Apr 29, 2003 37.02 37.40 36.93 37.26 6,480,616 +0.25(+0.66%)
Apr 28, 2003 36.44 37.16 36.30 37.01 7,217,220 +0.70(+1.92%)
Apr 25, 2003 36.39 36.43 36.17 36.32 4,980,910 +0.00(+0.00%)
Apr 24, 2003 36.30 36.45 36.10 36.32 6,545,610 +0.01(+0.03%)
Apr 23, 2003 36.12 36.33 36.05 36.30 11,542,186 +0.26(+0.73%)
Apr 22, 2003 35.31 36.05 35.25 36.04 18,814,734 +1.31(+3.78%)
Apr 21, 2003 34.80 35.01 34.53 34.72 3,970,162 -0.29(-0.82%)
Apr 17, 2003 34.80 35.10 34.74 35.01 3,105,902 +0.37(+1.07%)
Apr 16, 2003 35.28 35.38 34.60 34.64 3,689,186 -0.58(-1.65%)
Apr 15, 2003 35.10 35.28 35.01 35.22 4,384,627 +0.18(+0.51%)
Apr 14, 2003 34.66 35.19 34.65 35.04 3,292,387 +0.36(+1.04%)
Apr 11, 2003 34.63 34.85 34.42 34.68 3,482,370 +0.18(+0.52%)
Apr 10, 2003 34.47 34.53 34.14 34.50 2,932,084 +0.04(+0.10%)
Apr 09, 2003 34.83 35.21 34.36 34.47 3,701,185 -0.38(-1.09%)
Apr 08, 2003 34.80 34.91 34.51 34.84 4,048,489 +0.07(+0.19%)
Apr 07, 2003 35.10 35.43 34.77 34.78 4,419,957 +0.09(+0.26%)
Apr 04, 2003 34.82 34.93 34.26 34.69 4,244,972 -0.02(-0.07%)
Apr 03, 2003 35.06 35.16 34.71 34.71 3,692,353 -0.24(-0.69%)
Apr 02, 2003 34.80 35.23 34.80 34.95 5,129,897 +0.44(+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.