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 (%)
Mar 31, 2003 33.75 34.44 33.75 34.20 4,979,910 -0.18(-0.52%)
Mar 28, 2003 34.44 34.45 34.00 34.38 3,042,241 -0.21(-0.61%)
Mar 27, 2003 34.53 34.82 34.32 34.59 2,712,436 -0.19(-0.54%)
Mar 26, 2003 34.89 34.99 34.59 34.78 3,720,017 -0.23(-0.67%)
Mar 25, 2003 34.43 35.22 34.38 35.01 4,639,605 +0.34(+0.99%)
Mar 24, 2003 35.92 35.92 34.44 34.67 5,704,348 -1.24(-3.46%)
Mar 21, 2003 35.76 35.98 35.34 35.91 7,172,724 +0.53(+1.51%)
Mar 20, 2003 35.10 35.53 34.86 35.38 4,752,429 +0.20(+0.56%)
Mar 19, 2003 34.77 35.22 34.54 35.18 6,554,109 +0.51(+1.47%)
Mar 18, 2003 34.58 34.70 34.23 34.67 4,348,630 +0.24(+0.70%)
Mar 17, 2003 33.39 34.61 33.25 34.43 6,969,408 +0.83(+2.46%)
Mar 14, 2003 33.29 33.69 33.00 33.60 5,379,043 +0.37(+1.12%)
Mar 13, 2003 32.58 33.24 32.44 33.23 8,320,793 +0.49(+1.50%)
Mar 12, 2003 31.80 32.76 31.80 32.74 6,774,591 +0.83(+2.60%)
Mar 11, 2003 32.28 32.49 31.91 31.91 4,952,246 -0.34(-1.04%)
Mar 10, 2003 33.03 33.03 32.17 32.25 5,381,209 -0.78(-2.36%)
Mar 07, 2003 33.00 33.22 32.82 33.03 7,481,364 -0.26(-0.78%)
Mar 06, 2003 33.24 33.60 33.13 33.28 4,138,481 -0.35(-1.03%)
Mar 05, 2003 34.10 34.10 33.30 33.63 6,695,264 -0.47(-1.37%)
Mar 04, 2003 34.65 34.68 34.08 34.10 3,987,661 -0.61(-1.76%)
Mar 03, 2003 34.83 35.01 34.59 34.71 3,319,884 +0.19(+0.54%)
Feb 28, 2003 34.51 34.90 34.42 34.53 3,824,508 +0.16(+0.47%)
Feb 27, 2003 34.41 34.70 34.06 34.36 3,635,024 -0.01(-0.02%)
Feb 26, 2003 34.42 34.69 34.27 34.37 4,232,973 -0.04(-0.12%)
Feb 25, 2003 33.91 34.42 33.60 34.41 5,015,740 +0.11(+0.31%)
Feb 24, 2003 34.95 34.96 34.16 34.30 4,970,244 -0.74(-2.12%)
Feb 21, 2003 35.27 35.28 34.80 35.05 3,553,031 +0.14(+0.41%)
Feb 20, 2003 35.40 35.46 34.81 34.91 2,858,090 -0.49(-1.37%)
Feb 19, 2003 35.70 35.70 35.17 35.39 2,832,092 -0.31(-0.86%)
Feb 18, 2003 35.40 35.77 35.34 35.70 2,831,259 +0.29(+0.83%)
Feb 14, 2003 34.56 35.40 34.56 35.40 3,635,857 +0.85(+2.47%)
Feb 13, 2003 34.65 34.89 34.27 34.55 3,616,692 -0.40(-1.13%)
Feb 12, 2003 35.29 35.40 34.74 34.95 3,007,744 -0.34(-0.95%)
Feb 11, 2003 35.72 35.81 35.14 35.28 2,911,586 -0.21(-0.59%)
Feb 10, 2003 35.52 35.66 35.12 35.49 3,992,827 +0.00(+0.00%)
Feb 07, 2003 35.84 36.14 35.43 35.49 3,087,071 -0.34(-0.95%)
Feb 06, 2003 35.85 36.17 35.76 35.84 3,215,393 -0.22(-0.62%)
Feb 05, 2003 36.24 36.47 35.90 36.06 3,386,212 +0.08(+0.23%)
Feb 04, 2003 36.03 36.06 35.77 35.97 3,652,523 -0.39(-1.07%)
Feb 03, 2003 36.30 36.51 36.16 36.36 3,054,407 +0.16(+0.45%)
Jan 31, 2003 35.86 36.38 35.74 36.20 4,004,493 +0.35(+0.97%)
Jan 30, 2003 36.45 36.45 35.85 35.85 5,023,906 -0.48(-1.32%)
Jan 29, 2003 36.63 36.74 36.01 36.33 3,937,165 -0.29(-0.79%)
Jan 28, 2003 36.36 36.87 36.06 36.62 7,935,159 +0.34(+0.93%)
Jan 27, 2003 36.03 36.88 36.03 36.29 5,493,700 -0.20(-0.54%)
Jan 24, 2003 37.11 37.19 36.47 36.48 4,590,776 -0.67(-1.81%)
Jan 23, 2003 37.35 37.53 36.97 37.16 2,979,913 -0.14(-0.37%)
Jan 22, 2003 37.50 37.65 37.14 37.29 4,679,602 -0.30(-0.80%)
Jan 21, 2003 38.22 38.29 37.50 37.59 3,497,369 -0.47(-1.25%)
Jan 17, 2003 38.06 38.16 37.98 38.07 3,647,190 -0.05(-0.13%)
Jan 16, 2003 38.18 38.25 38.02 38.12 2,912,919 +0.08(+0.22%)
Jan 15, 2003 38.16 38.21 37.95 38.03 3,379,879 -0.25(-0.66%)
Jan 14, 2003 38.23 38.30 38.12 38.28 2,895,420 +0.06(+0.16%)
Jan 13, 2003 38.46 38.58 38.17 38.22 4,015,158 -0.20(-0.52%)
Jan 10, 2003 38.34 38.55 38.28 38.42 3,607,860 -0.06(-0.16%)
Jan 09, 2003 38.13 38.49 38.07 38.48 3,525,200 +0.35(+0.91%)
Jan 08, 2003 38.37 38.39 38.03 38.13 2,801,262 -0.27(-0.70%)
Jan 07, 2003 38.38 38.55 38.22 38.40 3,950,331 -0.13(-0.33%)
Jan 06, 2003 38.33 38.69 38.30 38.53 5,090,067 +0.23(+0.61%)
Jan 03, 2003 38.25 38.38 38.15 38.30 3,225,559 -0.10(-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.