Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 37.23 37.49 37.08 37.46 4,014,992 +0.37(+1.00%)
May 29, 2003 37.02 37.20 36.85 37.09 4,021,491 -0.01(-0.03%)
May 28, 2003 37.17 37.35 37.04 37.10 3,225,892 -0.12(-0.32%)
May 27, 2003 36.81 37.37 36.79 37.22 4,550,780 +0.23(+0.62%)
May 23, 2003 36.84 37.06 36.79 36.99 1,649,193 +0.03(+0.08%)
May 22, 2003 36.99 37.19 36.75 36.96 3,417,543 -0.11(-0.29%)
May 21, 2003 36.93 37.17 36.81 37.07 3,180,229 +0.02(+0.05%)
May 20, 2003 37.23 37.38 36.88 37.05 3,748,014 -0.14(-0.39%)
May 19, 2003 37.21 37.32 36.97 37.20 4,782,593 -0.04(-0.10%)
May 16, 2003 37.82 37.91 37.23 37.23 5,576,359 -0.63(-1.66%)
May 15, 2003 37.65 37.86 37.36 37.86 7,039,735 +0.46(+1.24%)
May 14, 2003 37.50 37.56 37.21 37.40 3,905,168 -0.04(-0.11%)
May 13, 2003 37.37 37.50 37.23 37.44 4,053,655 -0.06(-0.16%)
May 12, 2003 37.11 37.56 37.00 37.50 3,695,186 +0.35(+0.94%)
May 09, 2003 36.99 37.30 36.83 37.16 4,083,653 +0.18(+0.49%)
May 08, 2003 37.10 37.20 36.83 36.98 4,528,948 -0.24(-0.65%)
May 07, 2003 37.38 37.50 37.20 37.22 5,083,901 -0.24(-0.64%)
May 06, 2003 37.23 37.68 37.13 37.46 5,347,045 +0.22(+0.60%)
May 05, 2003 37.44 37.44 36.95 37.23 5,664,018 -0.21(-0.56%)
May 02, 2003 37.02 37.50 36.99 37.44 3,544,198 +0.28(+0.76%)
May 01, 2003 37.26 37.39 36.77 37.16 5,533,696 -0.11(-0.31%)
Apr 30, 2003 37.26 37.49 37.05 37.28 6,682,099 +0.02(+0.05%)
Apr 29, 2003 37.02 37.40 36.93 37.26 6,480,616 +0.25(+0.66%)
Apr 28, 2003 36.44 37.16 36.30 37.01 7,217,220 +0.70(+1.92%)
Apr 25, 2003 36.39 36.43 36.17 36.32 4,980,910 +0.00(+0.00%)
Apr 24, 2003 36.30 36.45 36.10 36.32 6,545,610 +0.01(+0.03%)
Apr 23, 2003 36.12 36.33 36.05 36.30 11,542,186 +0.26(+0.73%)
Apr 22, 2003 35.31 36.05 35.25 36.04 18,814,734 +1.31(+3.78%)
Apr 21, 2003 34.80 35.01 34.53 34.72 3,970,162 -0.29(-0.82%)
Apr 17, 2003 34.80 35.10 34.74 35.01 3,105,902 +0.37(+1.07%)
Apr 16, 2003 35.28 35.38 34.60 34.64 3,689,186 -0.58(-1.65%)
Apr 15, 2003 35.10 35.28 35.01 35.22 4,384,627 +0.18(+0.51%)
Apr 14, 2003 34.66 35.19 34.65 35.04 3,292,387 +0.36(+1.04%)
Apr 11, 2003 34.63 34.85 34.42 34.68 3,482,370 +0.18(+0.52%)
Apr 10, 2003 34.47 34.53 34.14 34.50 2,932,084 +0.04(+0.10%)
Apr 09, 2003 34.83 35.21 34.36 34.47 3,701,185 -0.38(-1.09%)
Apr 08, 2003 34.80 34.91 34.51 34.84 4,048,489 +0.07(+0.19%)
Apr 07, 2003 35.10 35.43 34.77 34.78 4,419,957 +0.09(+0.26%)
Apr 04, 2003 34.82 34.93 34.26 34.69 4,244,972 -0.02(-0.07%)
Apr 03, 2003 35.06 35.16 34.71 34.71 3,692,353 -0.24(-0.69%)
Apr 02, 2003 34.80 35.23 34.80 34.95 5,129,897 +0.44(+1.27%)
Apr 01, 2003 34.26 34.62 33.91 34.51 3,826,174 +0.31(+0.91%)
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%)
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.