Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 40.52 40.86 40.36 40.86 8,658,148 +0.45(+1.11%)
Jun 27, 2003 40.73 40.91 40.28 40.41 2,700,984 -0.35(-0.87%)
Jun 26, 2003 40.25 40.92 40.18 40.76 3,115,704 +0.44(+1.08%)
Jun 25, 2003 40.79 40.79 40.31 40.32 3,882,781 -0.47(-1.15%)
Jun 24, 2003 40.92 41.02 40.66 40.79 4,307,948 -0.14(-0.34%)
Jun 23, 2003 41.06 41.15 40.86 40.93 2,866,560 -0.24(-0.58%)
Jun 20, 2003 41.00 41.24 40.91 41.17 5,010,946 +0.31(+0.77%)
Jun 19, 2003 41.02 41.20 40.73 40.86 2,946,854 -0.11(-0.27%)
Jun 18, 2003 41.03 41.18 40.87 40.97 2,967,122 -0.08(-0.20%)
Jun 17, 2003 41.18 41.25 41.00 41.05 2,313,859 -0.12(-0.30%)
Jun 16, 2003 40.95 41.24 40.80 41.17 3,117,575 +0.33(+0.82%)
Jun 13, 2003 41.05 41.05 40.56 40.84 2,300,607 -0.08(-0.20%)
Jun 12, 2003 41.05 41.07 40.61 40.92 2,383,395 -0.09(-0.22%)
Jun 11, 2003 40.89 41.05 40.73 41.01 3,153,746 +0.19(+0.47%)
Jun 10, 2003 40.57 40.82 40.41 40.82 2,903,511 +0.24(+0.60%)
Jun 09, 2003 40.73 40.79 40.41 40.57 2,694,124 -0.22(-0.55%)
Jun 06, 2003 40.99 41.05 40.47 40.80 4,265,541 -0.03(-0.06%)
Jun 05, 2003 40.70 40.91 40.62 40.82 2,844,109 -0.13(-0.31%)
Jun 04, 2003 40.46 40.96 40.38 40.95 4,464,949 +0.37(+0.90%)
Jun 03, 2003 40.38 40.61 39.46 40.59 4,312,937 +0.21(+0.51%)
Jun 02, 2003 40.19 40.59 40.09 40.38 4,336,324 +0.34(+0.85%)
May 30, 2003 39.80 40.07 39.64 40.04 3,756,183 +0.40(+1.00%)
May 29, 2003 39.57 39.76 39.39 39.64 3,762,263 -0.01(-0.03%)
May 28, 2003 39.73 39.92 39.59 39.66 3,017,949 -0.13(-0.32%)
May 27, 2003 39.35 39.95 39.32 39.79 4,257,433 +0.24(+0.62%)
May 23, 2003 39.38 39.61 39.32 39.54 1,542,885 +0.03(+0.08%)
May 22, 2003 39.54 39.75 39.29 39.51 3,197,245 -0.12(-0.29%)
May 21, 2003 39.48 39.73 39.35 39.63 2,975,230 +0.02(+0.05%)
May 20, 2003 39.80 39.96 39.42 39.61 3,506,415 -0.15(-0.39%)
May 19, 2003 39.77 39.89 39.52 39.76 4,474,304 -0.04(-0.10%)
May 16, 2003 40.42 40.52 39.80 39.80 5,216,903 -0.67(-1.66%)
May 15, 2003 40.24 40.47 39.93 40.47 6,585,949 +0.49(+1.24%)
May 14, 2003 40.09 40.15 39.77 39.98 3,653,438 -0.04(-0.11%)
May 13, 2003 39.94 40.09 39.80 40.02 3,792,354 -0.06(-0.16%)
May 12, 2003 39.67 40.15 39.55 40.09 3,456,991 +0.37(+0.94%)
May 09, 2003 39.54 39.87 39.37 39.72 3,820,417 +0.19(+0.49%)
May 08, 2003 39.65 39.77 39.37 39.52 4,237,009 -0.26(-0.65%)
May 07, 2003 39.96 40.09 39.77 39.78 4,756,189 -0.26(-0.64%)
May 06, 2003 39.80 40.28 39.69 40.04 5,002,371 +0.24(+0.60%)
May 05, 2003 40.02 40.02 39.49 39.80 5,298,912 -0.22(-0.56%)
May 02, 2003 39.57 40.08 39.54 40.02 3,315,737 +0.30(+0.76%)
May 01, 2003 39.83 39.97 39.30 39.72 5,176,990 -0.12(-0.31%)
Apr 30, 2003 39.82 40.07 39.61 39.84 6,251,366 +0.02(+0.05%)
Apr 29, 2003 39.57 39.98 39.48 39.82 6,062,871 +0.26(+0.66%)
Apr 28, 2003 38.95 39.72 38.80 39.56 6,751,993 +0.74(+1.92%)
Apr 25, 2003 38.90 38.94 38.66 38.82 4,659,837 +0.00(+0.00%)
Apr 24, 2003 38.80 38.96 38.59 38.82 6,123,676 +0.01(+0.03%)
Apr 23, 2003 38.61 38.84 38.54 38.80 10,798,168 +0.28(+0.73%)
Apr 22, 2003 37.75 38.53 37.68 38.52 17,601,924 +1.40(+3.78%)
Apr 21, 2003 37.20 37.43 36.91 37.12 3,714,243 -0.31(-0.82%)
Apr 17, 2003 37.20 37.52 37.14 37.43 2,905,694 +0.40(+1.07%)
Apr 16, 2003 37.71 37.82 36.99 37.03 3,451,379 -0.62(-1.65%)
Apr 15, 2003 37.52 37.71 37.42 37.65 4,101,991 +0.19(+0.51%)
Apr 14, 2003 37.05 37.62 37.04 37.46 3,080,157 +0.38(+1.04%)
Apr 11, 2003 37.02 37.25 36.80 37.07 3,257,894 +0.19(+0.52%)
Apr 10, 2003 36.84 36.91 36.50 36.88 2,743,080 +0.04(+0.10%)
Apr 09, 2003 37.23 37.64 36.73 36.84 3,462,604 -0.40(-1.08%)
Apr 08, 2003 37.20 37.31 36.89 37.25 3,787,520 +0.07(+0.19%)
Apr 07, 2003 37.52 37.87 37.17 37.18 4,135,044 +0.10(+0.26%)
Apr 04, 2003 37.22 37.34 36.62 37.08 3,971,338 -0.03(-0.07%)
Apr 03, 2003 37.48 37.59 37.10 37.10 3,454,341 -0.26(-0.69%)
Apr 02, 2003 37.20 37.66 37.20 37.36 4,799,220 +0.47(+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.