Skip to main content

United Parcel Service (NY: UPS )

134.06 +0.26 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 42.99 43.88 42.99 43.53 9,773,430 +0.40(+0.93%)
Oct 30, 2003 42.38 43.21 42.48 43.12 6,716,223 +0.74(+1.76%)
Oct 29, 2003 42.09 42.45 42.03 42.38 4,655,537 +0.17(+0.40%)
Oct 28, 2003 41.80 42.13 41.69 42.21 4,684,195 +0.41(+0.98%)
Oct 27, 2003 41.96 42.13 41.76 41.80 4,582,727 -0.16(-0.37%)
Oct 24, 2003 41.41 42.01 41.35 41.96 6,497,625 +0.29(+0.69%)
Oct 23, 2003 41.35 41.74 41.18 41.67 4,270,325 +0.33(+0.80%)
Oct 22, 2003 41.02 41.41 41.01 41.34 4,152,528 -0.05(-0.13%)
Oct 21, 2003 41.26 41.64 41.02 41.40 5,750,693 +0.13(+0.32%)
Oct 20, 2003 41.09 41.26 40.99 41.26 4,116,040 +0.16(+0.39%)
Oct 17, 2003 41.24 41.26 40.97 41.10 4,901,460 -0.11(-0.28%)
Oct 16, 2003 40.81 41.03 40.81 41.21 6,334,010 +0.59(+1.45%)
Oct 15, 2003 40.63 40.69 40.41 40.63 4,623,547 +0.17(+0.43%)
Oct 14, 2003 39.92 40.77 39.79 40.45 6,829,687 +0.56(+1.40%)
Oct 13, 2003 39.79 40.07 39.79 39.89 3,513,396 +0.26(+0.67%)
Oct 10, 2003 39.61 39.74 39.57 39.63 3,732,160 -0.02(-0.06%)
Oct 09, 2003 39.46 39.65 38.93 39.65 6,046,933 +0.45(+1.15%)
Oct 08, 2003 39.24 39.29 39.11 39.20 2,444,898 -0.04(-0.09%)
Oct 07, 2003 39.07 39.28 38.95 39.24 3,120,019 +0.17(+0.43%)
Oct 06, 2003 39.01 39.37 39.03 39.07 4,093,047 +0.06(+0.15%)
Oct 03, 2003 38.89 39.01 38.85 39.01 7,157,584 +0.32(+0.82%)
Oct 02, 2003 38.71 38.82 38.55 38.69 2,719,978 +0.07(+0.19%)
Oct 01, 2003 38.29 38.73 38.29 38.62 4,837,647 +0.33(+0.86%)
Sep 30, 2003 38.33 38.43 38.27 38.29 4,422,444 -0.20(-0.53%)
Sep 29, 2003 38.39 38.52 38.26 38.50 3,695,505 +0.13(+0.34%)
Sep 26, 2003 38.32 38.48 38.15 38.36 3,994,245 +0.05(+0.13%)
Sep 25, 2003 38.47 38.53 38.11 38.32 4,555,402 +0.06(+0.16%)
Sep 24, 2003 38.48 38.57 38.12 38.26 3,494,235 -0.34(-0.87%)
Sep 23, 2003 38.53 38.83 38.46 38.59 3,869,951 +0.18(+0.47%)
Sep 22, 2003 38.51 38.56 38.35 38.41 3,330,620 -0.31(-0.81%)
Sep 19, 2003 38.84 38.86 38.51 38.72 5,114,226 -0.12(-0.31%)
Sep 18, 2003 38.50 38.93 38.45 38.84 4,717,851 +0.40(+1.03%)
Sep 17, 2003 38.38 38.56 38.24 38.45 4,676,697 +0.06(+0.16%)
Sep 16, 2003 37.58 38.54 37.89 38.39 8,518,157 +0.81(+2.16%)
Sep 15, 2003 37.42 37.76 37.21 37.58 6,737,883 +0.66(+1.79%)
Sep 12, 2003 36.91 37.09 36.71 36.92 3,937,263 -0.17(-0.47%)
Sep 11, 2003 37.33 37.39 36.94 37.09 3,932,098 -0.20(-0.55%)
Sep 10, 2003 37.52 37.70 37.16 37.30 3,811,802 -0.28(-0.73%)
Sep 09, 2003 37.63 37.82 37.52 37.57 3,151,343 -0.21(-0.56%)
Sep 08, 2003 37.93 37.95 37.70 37.78 2,826,778 -0.14(-0.38%)
Sep 05, 2003 37.87 38.10 37.75 37.93 3,485,405 -0.01(-0.02%)
Sep 04, 2003 37.95 38.05 37.79 37.93 3,216,989 -0.08(-0.22%)
Sep 03, 2003 37.99 38.11 37.88 38.02 3,887,112 +0.05(+0.13%)
Sep 02, 2003 37.75 38.02 37.51 37.97 3,936,430 +0.30(+0.80%)
Aug 29, 2003 37.63 37.81 37.52 37.67 2,913,084 +0.01(+0.03%)
Aug 28, 2003 37.77 37.80 37.52 37.66 3,083,364 -0.09(-0.24%)
Aug 27, 2003 38.02 38.02 37.67 37.75 1,815,762 -0.31(-0.80%)
Aug 26, 2003 37.85 38.15 37.69 38.05 2,875,263 +0.05(+0.13%)
Aug 25, 2003 38.18 38.24 37.82 38.00 2,944,241 -0.24(-0.63%)
Aug 22, 2003 38.25 38.40 38.04 38.24 4,344,968 +0.05(+0.13%)
Aug 21, 2003 38.29 38.38 37.90 38.20 3,373,273 -0.13(-0.34%)
Aug 20, 2003 38.29 38.36 38.06 38.33 3,995,411 +0.01(+0.02%)
Aug 19, 2003 38.44 38.54 38.20 38.32 4,195,182 -0.06(-0.16%)
Aug 18, 2003 38.40 38.46 38.26 38.38 3,193,663 -0.02(-0.05%)
Aug 15, 2003 38.41 38.41 38.20 38.40 2,534,037 +0.17(+0.44%)
Aug 14, 2003 38.10 38.32 37.91 38.23 2,574,857 +0.21(+0.55%)
Aug 13, 2003 38.20 38.27 37.94 38.02 1,738,787 -0.10(-0.25%)
Aug 12, 2003 38.06 38.13 37.81 38.12 2,056,020 +0.06(+0.16%)
Aug 11, 2003 37.93 38.22 37.87 38.06 2,105,671 +0.11(+0.30%)
Aug 08, 2003 37.84 37.99 37.55 37.94 2,623,675 +0.18(+0.48%)
Aug 07, 2003 37.46 37.77 37.30 37.76 2,817,614 +0.34(+0.91%)
Aug 06, 2003 37.48 37.63 37.33 37.42 3,032,047 -0.15(-0.40%)
Aug 05, 2003 37.69 37.78 37.53 37.57 3,053,874 -0.16(-0.41%)
Aug 04, 2003 37.76 37.84 37.54 37.73 2,709,982 -0.11(-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.