Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 40.97 41.07 40.90 40.92 4,138,318 -0.22(-0.53%)
Sep 29, 2003 41.03 41.16 40.89 41.14 3,458,083 +0.14(+0.34%)
Sep 26, 2003 40.95 41.12 40.77 41.00 3,737,629 +0.05(+0.13%)
Sep 25, 2003 41.11 41.18 40.73 40.95 4,262,734 +0.06(+0.16%)
Sep 24, 2003 41.12 41.22 40.74 40.88 3,269,743 -0.36(-0.87%)
Sep 23, 2003 41.18 41.49 41.10 41.24 3,621,320 +0.19(+0.47%)
Sep 22, 2003 41.15 41.21 40.98 41.05 3,116,640 -0.33(-0.81%)
Sep 19, 2003 41.51 41.53 41.15 41.38 4,785,656 -0.13(-0.31%)
Sep 18, 2003 41.15 41.61 41.09 41.51 4,414,746 +0.42(+1.03%)
Sep 17, 2003 41.02 41.21 40.86 41.09 4,376,237 +0.06(+0.16%)
Sep 16, 2003 40.16 41.19 40.49 41.02 7,970,897 +0.87(+2.16%)
Sep 15, 2003 39.99 40.36 39.77 40.16 6,304,999 +0.71(+1.79%)
Sep 12, 2003 39.45 39.64 39.23 39.45 3,684,308 -0.19(-0.47%)
Sep 11, 2003 39.89 39.95 39.48 39.64 3,679,475 -0.22(-0.55%)
Sep 10, 2003 40.10 40.29 39.71 39.86 3,566,908 -0.30(-0.73%)
Sep 09, 2003 40.22 40.41 40.10 40.15 2,948,881 -0.22(-0.56%)
Sep 08, 2003 40.53 40.56 40.29 40.38 2,645,168 -0.15(-0.38%)
Sep 05, 2003 40.47 40.72 40.34 40.53 3,261,480 -0.01(-0.02%)
Sep 04, 2003 40.56 40.66 40.38 40.54 3,010,309 -0.09(-0.22%)
Sep 03, 2003 40.60 40.73 40.48 40.63 3,637,379 +0.05(+0.13%)
Sep 02, 2003 40.34 40.63 40.09 40.57 3,683,529 +0.32(+0.80%)
Aug 29, 2003 40.22 40.41 40.09 40.25 2,725,930 +0.01(+0.03%)
Aug 28, 2003 40.36 40.40 40.09 40.24 2,885,269 -0.10(-0.24%)
Aug 27, 2003 40.63 40.63 40.25 40.34 1,699,106 -0.33(-0.80%)
Aug 26, 2003 40.45 40.77 40.27 40.66 2,690,538 +0.05(+0.13%)
Aug 25, 2003 40.81 40.86 40.42 40.61 2,755,085 -0.26(-0.63%)
Aug 22, 2003 40.88 41.04 40.65 40.87 4,065,820 +0.05(+0.13%)
Aug 21, 2003 40.92 41.02 40.50 40.82 3,156,553 -0.14(-0.34%)
Aug 20, 2003 40.92 40.99 40.67 40.96 3,738,721 +0.01(+0.02%)
Aug 19, 2003 41.08 41.19 40.82 40.95 3,925,657 -0.06(-0.16%)
Aug 18, 2003 41.04 41.10 40.88 41.02 2,988,482 -0.02(-0.05%)
Aug 15, 2003 41.05 41.05 40.82 41.04 2,371,234 +0.18(+0.44%)
Aug 14, 2003 40.72 40.95 40.51 40.86 2,409,432 +0.22(+0.55%)
Aug 13, 2003 40.82 40.90 40.54 40.63 1,627,076 -0.10(-0.25%)
Aug 12, 2003 40.68 40.75 40.41 40.73 1,923,929 +0.06(+0.16%)
Aug 11, 2003 40.54 40.84 40.47 40.67 1,970,390 +0.12(+0.30%)
Aug 08, 2003 40.43 40.59 40.13 40.55 2,455,114 +0.19(+0.48%)
Aug 07, 2003 40.04 40.36 39.86 40.36 2,636,593 +0.37(+0.91%)
Aug 06, 2003 40.06 40.21 39.89 39.99 2,837,249 -0.16(-0.40%)
Aug 05, 2003 40.28 40.38 40.11 40.15 2,857,673 -0.17(-0.41%)
Aug 04, 2003 40.35 40.44 40.12 40.32 2,535,875 -0.12(-0.30%)
Aug 01, 2003 40.41 40.52 40.25 40.44 3,086,237 -0.02(-0.05%)
Jul 31, 2003 40.79 40.99 40.46 40.46 3,733,264 -0.26(-0.63%)
Jul 30, 2003 40.73 40.88 40.52 40.72 3,653,438 -0.06(-0.16%)
Jul 29, 2003 41.11 41.20 40.70 40.78 3,763,199 -0.26(-0.63%)
Jul 28, 2003 41.00 41.04 40.74 41.04 2,314,639 +0.01(+0.03%)
Jul 25, 2003 40.92 41.15 40.55 41.02 3,195,842 +0.17(+0.41%)
Jul 24, 2003 41.29 41.37 40.73 40.86 3,410,218 -0.33(-0.81%)
Jul 23, 2003 41.18 41.31 40.91 41.19 2,314,951 -0.01(-0.02%)
Jul 22, 2003 41.66 41.89 41.04 41.20 5,506,740 -0.36(-0.86%)
Jul 21, 2003 41.29 41.59 41.16 41.56 3,422,379 +0.27(+0.65%)
Jul 18, 2003 41.21 41.46 41.02 41.29 3,053,340 +0.27(+0.66%)
Jul 17, 2003 40.98 41.09 40.82 41.02 2,640,023 +0.04(+0.09%)
Jul 16, 2003 41.06 41.21 40.94 40.98 2,693,188 -0.09(-0.22%)
Jul 15, 2003 41.27 41.33 40.99 41.07 3,397,278 -0.11(-0.26%)
Jul 14, 2003 41.43 41.56 41.15 41.18 3,448,572 +0.00(+0.00%)
Jul 11, 2003 41.31 41.40 41.13 41.18 2,209,244 -0.18(-0.43%)
Jul 10, 2003 41.26 41.40 41.15 41.36 2,317,913 -0.06(-0.15%)
Jul 09, 2003 41.49 41.58 41.34 41.42 3,066,749 -0.12(-0.28%)
Jul 08, 2003 41.31 41.59 41.21 41.54 3,146,107 +0.24(+0.57%)
Jul 07, 2003 41.29 41.43 41.15 41.30 3,386,988 +0.30(+0.74%)
Jul 03, 2003 41.05 41.19 40.90 41.00 2,035,404 -0.21(-0.51%)
Jul 02, 2003 40.95 41.27 40.95 41.21 2,889,947 +0.10(+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.