Skip to main content

United Parcel Service (NY: UPS )

130.99 +0.34 (+0.26%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 38.33 38.42 38.27 38.28 4,423,457 -0.20(-0.53%)
Sep 29, 2003 38.39 38.51 38.25 38.49 3,696,352 +0.13(+0.34%)
Sep 26, 2003 38.31 38.47 38.14 38.36 3,995,160 +0.05(+0.13%)
Sep 25, 2003 38.46 38.52 38.10 38.31 4,556,446 +0.06(+0.16%)
Sep 24, 2003 38.47 38.57 38.12 38.25 3,495,036 -0.34(-0.87%)
Sep 23, 2003 38.52 38.82 38.45 38.58 3,870,837 +0.18(+0.47%)
Sep 22, 2003 38.50 38.55 38.34 38.40 3,331,383 -0.31(-0.81%)
Sep 19, 2003 38.84 38.85 38.50 38.72 5,115,398 -0.12(-0.31%)
Sep 18, 2003 38.49 38.93 38.45 38.84 4,718,932 +0.40(+1.03%)
Sep 17, 2003 38.37 38.55 38.23 38.44 4,677,769 +0.06(+0.16%)
Sep 16, 2003 37.57 38.54 37.88 38.38 8,520,109 +0.81(+2.16%)
Sep 15, 2003 37.41 37.76 37.20 37.57 6,739,427 +0.66(+1.79%)
Sep 12, 2003 36.90 37.08 36.71 36.91 3,938,165 -0.17(-0.47%)
Sep 11, 2003 37.32 37.38 36.93 37.08 3,932,999 -0.20(-0.55%)
Sep 10, 2003 37.52 37.70 37.15 37.29 3,812,676 -0.28(-0.73%)
Sep 09, 2003 37.62 37.81 37.52 37.56 3,152,065 -0.21(-0.56%)
Sep 08, 2003 37.92 37.94 37.69 37.77 2,827,426 -0.14(-0.38%)
Sep 05, 2003 37.86 38.09 37.74 37.92 3,486,203 -0.01(-0.02%)
Sep 04, 2003 37.94 38.04 37.78 37.92 3,217,726 -0.08(-0.22%)
Sep 03, 2003 37.98 38.10 37.88 38.01 3,888,003 +0.05(+0.13%)
Sep 02, 2003 37.74 38.01 37.50 37.96 3,937,332 +0.30(+0.80%)
Aug 29, 2003 37.62 37.80 37.51 37.66 2,913,752 +0.01(+0.03%)
Aug 28, 2003 37.76 37.79 37.51 37.65 3,084,071 -0.09(-0.24%)
Aug 27, 2003 38.01 38.01 37.66 37.74 1,816,179 -0.31(-0.80%)
Aug 26, 2003 37.85 38.15 37.68 38.04 2,875,922 +0.05(+0.13%)
Aug 25, 2003 38.18 38.23 37.82 38.00 2,944,916 -0.24(-0.63%)
Aug 22, 2003 38.24 38.39 38.03 38.24 4,345,964 +0.05(+0.13%)
Aug 21, 2003 38.28 38.37 37.89 38.19 3,374,046 -0.13(-0.34%)
Aug 20, 2003 38.28 38.35 38.05 38.32 3,996,327 +0.01(+0.02%)
Aug 19, 2003 38.43 38.54 38.19 38.31 4,196,143 -0.06(-0.16%)
Aug 18, 2003 38.39 38.45 38.25 38.37 3,194,395 -0.02(-0.05%)
Aug 15, 2003 38.40 38.40 38.19 38.39 2,534,618 +0.17(+0.44%)
Aug 14, 2003 38.09 38.31 37.90 38.22 2,575,447 +0.21(+0.55%)
Aug 13, 2003 38.19 38.27 37.93 38.01 1,739,185 -0.10(-0.25%)
Aug 12, 2003 38.06 38.12 37.80 38.11 2,056,491 +0.06(+0.16%)
Aug 11, 2003 37.92 38.21 37.86 38.05 2,106,154 +0.11(+0.30%)
Aug 08, 2003 37.83 37.98 37.55 37.94 2,624,277 +0.18(+0.48%)
Aug 07, 2003 37.46 37.76 37.29 37.76 2,818,260 +0.34(+0.91%)
Aug 06, 2003 37.47 37.62 37.32 37.41 3,032,742 -0.15(-0.40%)
Aug 05, 2003 37.68 37.77 37.52 37.56 3,054,573 -0.16(-0.41%)
Aug 04, 2003 37.75 37.83 37.53 37.72 2,710,603 -0.11(-0.30%)
Aug 01, 2003 37.80 37.91 37.65 37.83 3,298,886 -0.02(-0.05%)
Jul 31, 2003 38.16 38.34 37.85 37.85 3,990,494 -0.24(-0.63%)
Jul 30, 2003 38.10 38.24 37.91 38.09 3,905,168 -0.06(-0.16%)
Jul 29, 2003 38.46 38.55 38.07 38.15 4,022,491 -0.24(-0.63%)
Jul 28, 2003 38.36 38.40 38.12 38.39 2,474,123 +0.01(+0.03%)
Jul 25, 2003 38.28 38.49 37.94 38.38 3,416,043 +0.16(+0.41%)
Jul 24, 2003 38.63 38.70 38.10 38.22 3,645,190 -0.31(-0.81%)
Jul 23, 2003 38.53 38.64 38.28 38.54 2,474,456 -0.01(-0.02%)
Jul 22, 2003 38.97 39.19 38.39 38.54 5,886,166 -0.34(-0.86%)
Jul 21, 2003 38.63 38.91 38.51 38.88 3,658,189 +0.25(+0.65%)
Jul 18, 2003 38.55 38.79 38.37 38.63 3,263,722 +0.25(+0.66%)
Jul 17, 2003 38.34 38.44 38.19 38.37 2,821,926 +0.04(+0.09%)
Jul 16, 2003 38.42 38.55 38.30 38.34 2,878,755 -0.08(-0.22%)
Jul 15, 2003 38.61 38.67 38.35 38.42 3,631,358 -0.10(-0.26%)
Jul 14, 2003 38.76 38.88 38.49 38.52 3,686,186 +0.00(+0.00%)
Jul 11, 2003 38.64 38.73 38.48 38.52 2,361,466 -0.17(-0.43%)
Jul 10, 2003 38.60 38.73 38.50 38.69 2,477,622 -0.06(-0.15%)
Jul 09, 2003 38.81 38.90 38.67 38.75 3,278,054 -0.11(-0.28%)
Jul 08, 2003 38.64 38.91 38.55 38.86 3,362,881 +0.22(+0.57%)
Jul 07, 2003 38.63 38.76 38.49 38.64 3,620,359 +0.28(+0.74%)
Jul 03, 2003 38.40 38.54 38.26 38.36 2,175,648 -0.20(-0.51%)
Jul 02, 2003 38.31 38.61 38.31 38.55 3,089,070 +0.09(+0.23%)
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.