Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 36.08 36.82 36.08 36.56 4,658,901 -0.19(-0.52%)
Mar 28, 2003 36.82 36.82 36.35 36.75 2,846,136 -0.22(-0.61%)
Mar 27, 2003 36.91 37.22 36.68 36.98 2,537,590 -0.20(-0.53%)
Mar 26, 2003 37.30 37.40 36.97 37.18 3,480,222 -0.25(-0.67%)
Mar 25, 2003 36.80 37.65 36.75 37.43 4,340,533 +0.37(+0.99%)
Mar 24, 2003 38.39 38.39 36.82 37.06 5,336,642 -1.33(-3.46%)
Mar 21, 2003 38.23 38.46 37.78 38.39 6,710,365 +0.57(+1.51%)
Mar 20, 2003 37.52 37.98 37.27 37.82 4,446,084 +0.21(+0.56%)
Mar 19, 2003 37.17 37.65 36.92 37.60 6,131,627 +0.55(+1.47%)
Mar 18, 2003 36.96 37.09 36.59 37.06 4,068,314 +0.26(+0.70%)
Mar 17, 2003 35.69 37.00 35.54 36.80 6,520,155 +0.89(+2.46%)
Mar 14, 2003 35.58 36.01 35.28 35.92 5,032,306 +0.40(+1.12%)
Mar 13, 2003 34.82 35.53 34.67 35.52 7,784,429 +0.53(+1.50%)
Mar 12, 2003 33.99 35.02 33.99 34.99 6,337,896 +0.89(+2.60%)
Mar 11, 2003 34.51 34.73 34.11 34.11 4,633,020 -0.36(-1.04%)
Mar 10, 2003 35.30 35.30 34.39 34.47 5,034,333 -0.83(-2.36%)
Mar 07, 2003 35.28 35.51 35.08 35.30 6,999,110 -0.28(-0.78%)
Mar 06, 2003 35.53 35.92 35.41 35.58 3,871,712 -0.37(-1.03%)
Mar 05, 2003 36.45 36.45 35.60 35.95 6,263,683 -0.50(-1.37%)
Mar 04, 2003 37.04 37.07 36.43 36.45 3,730,613 -0.65(-1.76%)
Mar 03, 2003 37.23 37.42 36.98 37.10 3,105,882 +0.20(+0.54%)
Feb 28, 2003 36.89 37.30 36.80 36.91 3,577,977 +0.17(+0.47%)
Feb 27, 2003 36.78 37.09 36.41 36.73 3,400,708 -0.01(-0.02%)
Feb 26, 2003 36.79 37.08 36.64 36.74 3,960,113 -0.04(-0.12%)
Feb 25, 2003 36.25 36.79 35.92 36.78 4,692,422 +0.12(+0.31%)
Feb 24, 2003 37.36 37.37 36.51 36.67 4,649,859 -0.80(-2.12%)
Feb 21, 2003 37.70 37.71 37.20 37.46 3,324,000 +0.15(+0.41%)
Feb 20, 2003 37.84 37.91 37.21 37.31 2,673,856 -0.52(-1.37%)
Feb 19, 2003 38.16 38.16 37.59 37.83 2,649,534 -0.33(-0.86%)
Feb 18, 2003 37.84 38.24 37.78 38.16 2,648,754 +0.31(+0.83%)
Feb 14, 2003 36.94 37.84 36.94 37.84 3,401,487 +0.91(+2.47%)
Feb 13, 2003 37.04 37.30 36.64 36.93 3,383,558 -0.42(-1.13%)
Feb 12, 2003 37.72 37.84 37.14 37.35 2,813,863 -0.36(-0.95%)
Feb 11, 2003 38.18 38.28 37.56 37.71 2,723,903 -0.22(-0.59%)
Feb 10, 2003 37.97 38.11 37.53 37.94 3,735,447 +0.00(+0.00%)
Feb 07, 2003 38.31 38.62 37.87 37.94 2,888,076 -0.37(-0.95%)
Feb 06, 2003 38.32 38.66 38.22 38.30 3,008,127 -0.24(-0.62%)
Feb 05, 2003 38.74 38.98 38.37 38.54 3,167,934 +0.09(+0.23%)
Feb 04, 2003 38.52 38.55 38.24 38.45 3,417,078 -0.42(-1.07%)
Feb 03, 2003 38.80 39.03 38.65 38.87 2,857,518 +0.17(+0.45%)
Jan 31, 2003 38.33 38.88 38.20 38.70 3,746,360 +0.37(+0.97%)
Jan 30, 2003 38.96 38.96 38.32 38.32 4,700,062 -0.51(-1.32%)
Jan 29, 2003 39.15 39.27 38.49 38.84 3,683,373 -0.31(-0.79%)
Jan 28, 2003 38.87 39.41 38.55 39.14 7,423,653 +0.36(+0.93%)
Jan 27, 2003 38.52 39.42 38.52 38.79 5,139,572 -0.21(-0.54%)
Jan 24, 2003 39.67 39.75 38.98 39.00 4,294,852 -0.72(-1.81%)
Jan 23, 2003 39.92 40.11 39.52 39.72 2,787,826 -0.15(-0.37%)
Jan 22, 2003 40.09 40.25 39.70 39.86 4,377,952 -0.32(-0.80%)
Jan 21, 2003 40.85 40.93 40.09 40.18 3,271,926 -0.51(-1.25%)
Jan 17, 2003 40.68 40.79 40.60 40.69 3,412,089 -0.05(-0.13%)
Jan 16, 2003 40.81 40.89 40.64 40.74 2,725,150 +0.09(+0.22%)
Jan 15, 2003 40.79 40.84 40.57 40.65 3,162,010 -0.27(-0.66%)
Jan 14, 2003 40.86 40.94 40.75 40.92 2,708,779 +0.06(+0.16%)
Jan 13, 2003 41.11 41.24 40.80 40.86 3,756,338 -0.21(-0.52%)
Jan 10, 2003 40.98 41.20 40.91 41.07 3,375,295 -0.06(-0.16%)
Jan 09, 2003 40.76 41.15 40.70 41.13 3,297,963 +0.37(+0.91%)
Jan 08, 2003 41.02 41.04 40.65 40.76 2,620,690 -0.29(-0.70%)
Jan 07, 2003 41.02 41.20 40.86 41.05 3,695,690 -0.13(-0.33%)
Jan 06, 2003 40.97 41.36 40.94 41.18 4,761,958 +0.25(+0.61%)
Jan 03, 2003 40.89 41.02 40.78 40.93 3,017,637 -0.11(-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.