Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 45.94 46.89 45.94 46.51 9,145,523 +0.43(+0.93%)
Oct 30, 2003 45.29 46.17 45.40 46.08 6,284,731 +0.80(+1.76%)
Oct 29, 2003 44.97 45.37 44.91 45.29 4,356,436 +0.18(+0.40%)
Oct 28, 2003 44.67 45.03 44.55 45.11 4,383,253 +0.44(+0.98%)
Oct 27, 2003 44.84 45.03 44.63 44.67 4,288,303 -0.17(-0.37%)
Oct 24, 2003 44.26 44.90 44.19 44.84 6,080,177 +0.31(+0.69%)
Oct 23, 2003 44.19 44.61 44.01 44.53 3,995,972 +0.35(+0.80%)
Oct 22, 2003 43.84 44.26 43.83 44.18 3,885,744 -0.06(-0.13%)
Oct 21, 2003 44.10 44.50 43.84 44.24 5,381,232 +0.14(+0.32%)
Oct 20, 2003 43.91 44.10 43.81 44.10 3,851,599 +0.17(+0.39%)
Oct 17, 2003 44.08 44.09 43.78 43.92 4,586,559 -0.12(-0.28%)
Oct 16, 2003 43.61 43.85 43.61 44.04 5,927,073 +0.63(+1.45%)
Oct 15, 2003 43.42 43.49 43.19 43.42 4,326,501 +0.19(+0.43%)
Oct 14, 2003 42.67 43.57 42.52 43.23 6,390,905 +0.60(+1.40%)
Oct 13, 2003 42.52 42.83 42.52 42.63 3,287,673 +0.28(+0.67%)
Oct 10, 2003 42.33 42.47 42.28 42.35 3,492,383 -0.03(-0.06%)
Oct 09, 2003 42.17 42.38 41.61 42.38 5,658,440 +0.48(+1.15%)
Oct 08, 2003 41.93 41.99 41.79 41.90 2,287,823 -0.04(-0.09%)
Oct 07, 2003 41.75 41.97 41.62 41.93 2,919,570 +0.18(+0.43%)
Oct 06, 2003 41.69 42.07 41.71 41.75 3,830,084 +0.06(+0.15%)
Oct 03, 2003 41.56 41.68 41.52 41.69 6,697,736 +0.34(+0.82%)
Oct 02, 2003 41.37 41.49 41.20 41.35 2,545,230 +0.08(+0.19%)
Oct 01, 2003 40.92 41.39 40.92 41.27 4,526,846 +0.35(+0.86%)
Sep 30, 2003 40.97 41.07 40.90 40.92 4,138,318 -0.22(-0.53%)
Sep 29, 2003 41.03 41.16 40.89 41.14 3,458,083 +0.14(+0.34%)
Sep 26, 2003 40.95 41.12 40.77 41.00 3,737,629 +0.05(+0.13%)
Sep 25, 2003 41.11 41.18 40.73 40.95 4,262,734 +0.06(+0.16%)
Sep 24, 2003 41.12 41.22 40.74 40.88 3,269,743 -0.36(-0.87%)
Sep 23, 2003 41.18 41.49 41.10 41.24 3,621,320 +0.19(+0.47%)
Sep 22, 2003 41.15 41.21 40.98 41.05 3,116,640 -0.33(-0.81%)
Sep 19, 2003 41.51 41.53 41.15 41.38 4,785,656 -0.13(-0.31%)
Sep 18, 2003 41.15 41.61 41.09 41.51 4,414,746 +0.42(+1.03%)
Sep 17, 2003 41.02 41.21 40.86 41.09 4,376,237 +0.06(+0.16%)
Sep 16, 2003 40.16 41.19 40.49 41.02 7,970,897 +0.87(+2.16%)
Sep 15, 2003 39.99 40.36 39.77 40.16 6,304,999 +0.71(+1.79%)
Sep 12, 2003 39.45 39.64 39.23 39.45 3,684,308 -0.19(-0.47%)
Sep 11, 2003 39.89 39.95 39.48 39.64 3,679,475 -0.22(-0.55%)
Sep 10, 2003 40.10 40.29 39.71 39.86 3,566,908 -0.30(-0.73%)
Sep 09, 2003 40.22 40.41 40.10 40.15 2,948,881 -0.22(-0.56%)
Sep 08, 2003 40.53 40.56 40.29 40.38 2,645,168 -0.15(-0.38%)
Sep 05, 2003 40.47 40.72 40.34 40.53 3,261,480 -0.01(-0.02%)
Sep 04, 2003 40.56 40.66 40.38 40.54 3,010,309 -0.09(-0.22%)
Sep 03, 2003 40.60 40.73 40.48 40.63 3,637,379 +0.05(+0.13%)
Sep 02, 2003 40.34 40.63 40.09 40.57 3,683,529 +0.32(+0.80%)
Aug 29, 2003 40.22 40.41 40.09 40.25 2,725,930 +0.01(+0.03%)
Aug 28, 2003 40.36 40.40 40.09 40.24 2,885,269 -0.10(-0.24%)
Aug 27, 2003 40.63 40.63 40.25 40.34 1,699,106 -0.33(-0.80%)
Aug 26, 2003 40.45 40.77 40.27 40.66 2,690,538 +0.05(+0.13%)
Aug 25, 2003 40.81 40.86 40.42 40.61 2,755,085 -0.26(-0.63%)
Aug 22, 2003 40.88 41.04 40.65 40.87 4,065,820 +0.05(+0.13%)
Aug 21, 2003 40.92 41.02 40.50 40.82 3,156,553 -0.14(-0.34%)
Aug 20, 2003 40.92 40.99 40.67 40.96 3,738,721 +0.01(+0.02%)
Aug 19, 2003 41.08 41.19 40.82 40.95 3,925,657 -0.06(-0.16%)
Aug 18, 2003 41.04 41.10 40.88 41.02 2,988,482 -0.02(-0.05%)
Aug 15, 2003 41.05 41.05 40.82 41.04 2,371,234 +0.18(+0.44%)
Aug 14, 2003 40.72 40.95 40.51 40.86 2,409,432 +0.22(+0.55%)
Aug 13, 2003 40.82 40.90 40.54 40.63 1,627,076 -0.10(-0.25%)
Aug 12, 2003 40.68 40.75 40.41 40.73 1,923,929 +0.06(+0.16%)
Aug 11, 2003 40.54 40.84 40.47 40.67 1,970,390 +0.12(+0.30%)
Aug 08, 2003 40.43 40.59 40.13 40.55 2,455,114 +0.19(+0.48%)
Aug 07, 2003 40.04 40.36 39.86 40.36 2,636,593 +0.37(+0.91%)
Aug 06, 2003 40.06 40.21 39.89 39.99 2,837,249 -0.16(-0.40%)
Aug 05, 2003 40.28 40.38 40.11 40.15 2,857,673 -0.17(-0.41%)
Aug 04, 2003 40.35 40.44 40.12 40.32 2,535,875 -0.12(-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.