Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 39.79 40.07 39.63 40.03 3,757,044 +0.40(+1.00%)
May 29, 2003 39.56 39.75 39.38 39.64 3,763,126 -0.01(-0.03%)
May 28, 2003 39.73 39.91 39.58 39.65 3,018,641 -0.13(-0.32%)
May 27, 2003 39.34 39.94 39.31 39.78 4,258,410 +0.24(+0.62%)
May 23, 2003 39.37 39.60 39.31 39.53 1,543,238 +0.03(+0.08%)
May 22, 2003 39.53 39.74 39.28 39.50 3,197,979 -0.12(-0.29%)
May 21, 2003 39.47 39.73 39.34 39.62 2,975,912 +0.02(+0.05%)
May 20, 2003 39.79 39.95 39.41 39.60 3,507,219 -0.15(-0.39%)
May 19, 2003 39.76 39.88 39.51 39.75 4,475,330 -0.04(-0.10%)
May 16, 2003 40.41 40.51 39.79 39.79 5,218,099 -0.67(-1.66%)
May 15, 2003 40.23 40.46 39.92 40.46 6,587,459 +0.49(+1.24%)
May 14, 2003 40.08 40.14 39.76 39.97 3,654,276 -0.04(-0.11%)
May 13, 2003 39.93 40.08 39.79 40.01 3,793,223 -0.06(-0.16%)
May 12, 2003 39.66 40.14 39.54 40.08 3,457,784 +0.37(+0.94%)
May 09, 2003 39.53 39.86 39.36 39.71 3,821,294 +0.19(+0.49%)
May 08, 2003 39.64 39.76 39.36 39.51 4,237,981 -0.26(-0.64%)
May 07, 2003 39.95 40.08 39.76 39.77 4,757,280 -0.26(-0.64%)
May 06, 2003 39.79 40.27 39.68 40.03 5,003,518 +0.24(+0.60%)
May 05, 2003 40.01 40.01 39.48 39.79 5,300,127 -0.22(-0.56%)
May 02, 2003 39.56 40.07 39.53 40.01 3,316,497 +0.30(+0.76%)
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.