United Parcel Service (NY: UPS )

168.89 USD -1.61 (-0.94%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 71.62 73.11 71.62 72.52 5,865,900 +0.67(+0.93%)
Oct 30, 2003 70.61 71.99 70.78 71.85 4,031,000 +1.24(+1.76%)
Oct 29, 2003 70.12 70.73 70.02 70.61 2,794,200 +0.28(+0.40%)
Oct 28, 2003 69.65 70.20 69.46 70.33 2,811,400 +0.68(+0.98%)
Oct 27, 2003 69.91 70.20 69.58 69.65 2,750,500 -0.26(-0.37%)
Oct 24, 2003 69.00 70.00 68.90 69.91 3,899,800 +0.48(+0.69%)
Oct 23, 2003 68.89 69.55 68.62 69.43 2,563,000 +0.55(+0.80%)
Oct 22, 2003 68.35 69.00 68.33 68.88 2,492,300 -0.09(-0.13%)
Oct 21, 2003 68.75 69.38 68.35 68.97 3,451,500 +0.22(+0.32%)
Oct 20, 2003 68.46 68.75 68.30 68.75 2,470,400 +0.27(+0.39%)
Oct 17, 2003 68.72 68.74 68.26 68.48 2,941,800 -0.19(-0.28%)
Oct 16, 2003 68.00 68.37 67.99 68.67 3,801,600 +0.98(+1.45%)
Oct 15, 2003 67.70 67.80 67.33 67.69 2,775,000 +0.29(+0.43%)
Oct 14, 2003 66.52 67.93 66.29 67.40 4,099,100 +0.93(+1.40%)
Oct 13, 2003 66.30 66.77 66.30 66.47 2,108,700 +0.44(+0.67%)
Oct 10, 2003 65.99 66.22 65.93 66.03 2,240,000 -0.04(-0.06%)
Oct 09, 2003 65.75 66.07 64.87 66.07 3,629,300 +0.75(+1.15%)
Oct 08, 2003 65.38 65.46 65.16 65.32 1,467,400 -0.06(-0.09%)
Oct 07, 2003 65.10 65.44 64.89 65.38 1,872,600 +0.28(+0.43%)
Oct 06, 2003 65.00 65.59 65.03 65.10 2,456,600 +0.10(+0.15%)
Oct 03, 2003 64.80 64.99 64.73 65.00 4,295,900 +0.53(+0.82%)
Oct 02, 2003 64.50 64.68 64.23 64.47 1,632,500 +0.12(+0.19%)
Oct 01, 2003 63.80 64.53 63.80 64.35 2,903,500 +0.55(+0.86%)
Sep 30, 2003 63.87 64.03 63.77 63.80 2,654,300 -0.34(-0.53%)
Sep 29, 2003 63.97 64.18 63.75 64.14 2,218,000 +0.22(+0.34%)
Sep 26, 2003 63.84 64.11 63.56 63.92 2,397,300 +0.08(+0.13%)
Sep 25, 2003 64.10 64.20 63.50 63.84 2,734,100 +0.10(+0.16%)
Sep 24, 2003 64.11 64.27 63.52 63.74 2,097,200 -0.56(-0.87%)
Sep 23, 2003 64.20 64.69 64.08 64.30 2,322,700 +0.30(+0.47%)
Sep 22, 2003 64.16 64.25 63.89 64.00 1,999,000 -0.52(-0.81%)
Sep 19, 2003 64.72 64.75 64.16 64.52 3,069,500 -0.20(-0.31%)
Sep 18, 2003 64.15 64.87 64.07 64.72 2,831,600 +0.66(+1.03%)
Sep 17, 2003 63.95 64.25 63.71 64.06 2,806,900 +0.10(+0.16%)
Sep 16, 2003 62.61 64.22 63.13 63.96 5,112,500 +1.35(+2.16%)
Sep 15, 2003 62.35 62.92 62.00 62.61 4,044,000 +1.10(+1.79%)
Sep 12, 2003 61.50 61.80 61.17 61.51 2,363,100 -0.29(-0.47%)
Sep 11, 2003 62.20 62.29 61.55 61.80 2,360,000 -0.34(-0.55%)
Sep 10, 2003 62.52 62.82 61.91 62.14 2,287,800 -0.46(-0.73%)
Sep 09, 2003 62.70 63.01 62.52 62.60 1,891,400 -0.35(-0.56%)
Sep 08, 2003 63.19 63.23 62.81 62.95 1,696,600 -0.24(-0.38%)
Sep 05, 2003 63.10 63.48 62.90 63.19 2,091,900 -0.01(-0.02%)
Sep 04, 2003 63.23 63.39 62.96 63.20 1,930,800 -0.14(-0.22%)
Sep 03, 2003 63.30 63.50 63.12 63.34 2,333,000 +0.08(+0.13%)
Sep 02, 2003 62.89 63.34 62.50 63.26 2,362,600 +0.50(+0.80%)
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%)
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.