United Parcel Service (NY: UPS )

178.57 USD -1.12 (-0.62%)
Official Closing Price Updated: 6:40 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 60.50 60.85 60.26 60.60 1,832,800 +0.27(+0.45%)
Jan 31, 2003 59.76 60.62 59.56 60.33 2,402,900 +0.58(+0.97%)
Jan 30, 2003 60.75 60.75 59.75 59.75 3,014,600 -0.80(-1.32%)
Jan 29, 2003 61.04 61.23 60.01 60.55 2,362,500 -0.48(-0.79%)
Jan 28, 2003 60.60 61.45 60.10 61.03 4,761,500 +0.56(+0.93%)
Jan 27, 2003 60.05 61.46 60.05 60.47 3,296,500 -0.33(-0.54%)
Jan 24, 2003 61.85 61.98 60.77 60.80 2,754,700 -1.12(-1.81%)
Jan 23, 2003 62.24 62.54 61.61 61.92 1,788,100 -0.23(-0.37%)
Jan 22, 2003 62.50 62.75 61.89 62.15 2,808,000 -0.50(-0.80%)
Jan 21, 2003 63.69 63.81 62.50 62.65 2,098,600 -0.79(-1.25%)
Jan 17, 2003 63.42 63.60 63.30 63.44 2,188,500 -0.08(-0.13%)
Jan 16, 2003 63.63 63.75 63.36 63.52 1,747,900 +0.14(+0.22%)
Jan 15, 2003 63.60 63.68 63.25 63.38 2,028,100 -0.42(-0.66%)
Jan 14, 2003 63.71 63.83 63.53 63.80 1,737,400 +0.10(+0.16%)
Jan 13, 2003 64.10 64.30 63.61 63.70 2,409,300 -0.33(-0.52%)
Jan 10, 2003 63.89 64.24 63.79 64.03 2,164,900 -0.10(-0.16%)
Jan 09, 2003 63.55 64.15 63.45 64.13 2,115,300 +0.58(+0.91%)
Jan 08, 2003 63.95 63.98 63.38 63.55 1,680,900 -0.45(-0.70%)
Jan 07, 2003 63.96 64.24 63.70 64.00 2,370,400 -0.21(-0.33%)
Jan 06, 2003 63.88 64.48 63.83 64.21 3,054,300 +0.39(+0.61%)
Jan 03, 2003 63.75 63.96 63.58 63.82 1,935,500 -0.17(-0.27%)
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.