Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 48.29 49.29 48.29 48.89 8,700,200 +0.45(+0.93%)
Oct 30, 2003 47.61 48.54 47.72 48.44 5,978,708 +0.84(+1.76%)
Oct 29, 2003 47.28 47.69 47.21 47.61 4,144,308 +0.19(+0.40%)
Oct 28, 2003 46.96 47.33 46.83 47.42 4,169,819 +0.46(+0.98%)
Oct 27, 2003 47.14 47.33 46.91 46.96 4,079,493 -0.18(-0.37%)
Oct 24, 2003 46.52 47.20 46.45 47.14 5,784,115 +0.32(+0.69%)
Oct 23, 2003 46.45 46.89 46.27 46.81 3,801,396 +0.37(+0.80%)
Oct 22, 2003 46.08 46.52 46.07 46.44 3,696,535 -0.06(-0.13%)
Oct 21, 2003 46.35 46.78 46.08 46.50 5,119,204 +0.15(+0.32%)
Oct 20, 2003 46.16 46.35 46.05 46.35 3,664,054 +0.18(+0.39%)
Oct 17, 2003 46.33 46.35 46.02 46.17 4,363,226 -0.13(-0.28%)
Oct 16, 2003 45.85 46.10 45.84 46.30 5,638,466 +0.66(+1.45%)
Oct 15, 2003 45.65 45.71 45.40 45.64 4,115,831 +0.20(+0.43%)
Oct 14, 2003 44.85 45.80 44.69 45.44 6,079,713 +0.63(+1.40%)
Oct 13, 2003 44.70 45.02 44.70 44.82 3,127,587 +0.30(+0.67%)
Oct 10, 2003 44.49 44.65 44.45 44.52 3,322,328 -0.03(-0.06%)
Oct 09, 2003 44.33 44.55 43.74 44.55 5,382,914 +0.51(+1.15%)
Oct 08, 2003 44.08 44.13 43.93 44.04 2,176,422 -0.04(-0.09%)
Oct 07, 2003 43.89 44.12 43.75 44.08 2,777,407 +0.19(+0.43%)
Oct 06, 2003 43.82 44.22 43.84 43.89 3,643,586 +0.07(+0.15%)
Oct 03, 2003 43.69 43.82 43.64 43.82 6,371,603 +0.36(+0.82%)
Oct 02, 2003 43.49 43.61 43.31 43.47 2,421,295 +0.08(+0.19%)
Oct 01, 2003 43.02 43.51 43.02 43.39 4,306,420 +0.37(+0.86%)
Sep 30, 2003 43.06 43.17 43.00 43.02 3,936,811 -0.23(-0.53%)
Sep 29, 2003 43.13 43.27 42.98 43.24 3,289,698 +0.15(+0.34%)
Sep 26, 2003 43.04 43.22 42.85 43.10 3,555,633 +0.05(+0.13%)
Sep 25, 2003 43.22 43.29 42.81 43.04 4,055,169 +0.07(+0.16%)
Sep 24, 2003 43.22 43.33 42.83 42.98 3,110,530 -0.38(-0.87%)
Sep 23, 2003 43.29 43.62 43.20 43.35 3,444,988 +0.20(+0.47%)
Sep 22, 2003 43.26 43.32 43.08 43.15 2,964,881 -0.35(-0.81%)
Sep 19, 2003 43.64 43.66 43.26 43.50 4,552,628 -0.13(-0.31%)
Sep 18, 2003 43.25 43.74 43.20 43.64 4,199,779 +0.45(+1.03%)
Sep 17, 2003 43.12 43.32 42.95 43.19 4,163,145 +0.07(+0.16%)
Sep 16, 2003 42.21 43.30 42.56 43.12 7,582,770 +0.91(+2.16%)
Sep 15, 2003 42.04 42.42 41.80 42.21 5,997,990 +0.74(+1.79%)
Sep 12, 2003 41.46 41.67 41.24 41.47 3,504,908 -0.20(-0.47%)
Sep 11, 2003 41.94 42.00 41.50 41.67 3,500,310 -0.23(-0.55%)
Sep 10, 2003 42.15 42.35 41.74 41.90 3,393,225 -0.31(-0.73%)
Sep 09, 2003 42.27 42.48 42.15 42.21 2,805,291 -0.24(-0.56%)
Sep 08, 2003 42.60 42.63 42.35 42.44 2,516,367 -0.16(-0.38%)
Sep 05, 2003 42.54 42.80 42.41 42.60 3,102,669 -0.01(-0.02%)
Sep 04, 2003 42.63 42.74 42.45 42.61 2,863,728 -0.09(-0.22%)
Sep 03, 2003 42.68 42.81 42.56 42.71 3,460,264 +0.05(+0.13%)
Sep 02, 2003 42.40 42.71 42.14 42.65 3,504,167 +0.34(+0.80%)
Aug 29, 2003 42.27 42.48 42.15 42.31 2,593,196 +0.01(+0.03%)
Aug 28, 2003 42.43 42.46 42.15 42.30 2,744,777 -0.10(-0.24%)
Aug 27, 2003 42.71 42.71 42.31 42.40 1,616,372 -0.34(-0.80%)
Aug 26, 2003 42.52 42.86 42.33 42.75 2,559,528 +0.05(+0.13%)
Aug 25, 2003 42.89 42.95 42.49 42.69 2,620,931 -0.27(-0.63%)
Aug 22, 2003 42.97 43.14 42.73 42.96 3,867,843 +0.05(+0.13%)
Aug 21, 2003 43.02 43.12 42.58 42.91 3,002,851 -0.15(-0.34%)
Aug 20, 2003 43.02 43.09 42.75 43.06 3,556,671 +0.01(+0.02%)
Aug 19, 2003 43.18 43.30 42.91 43.05 3,734,505 -0.07(-0.16%)
Aug 18, 2003 43.14 43.20 42.98 43.12 2,842,964 -0.02(-0.05%)
Aug 15, 2003 43.15 43.15 42.91 43.14 2,255,772 +0.19(+0.44%)
Aug 14, 2003 42.80 43.04 42.58 42.95 2,292,110 +0.24(+0.55%)
Aug 13, 2003 42.91 43.00 42.62 42.71 1,547,849 -0.11(-0.25%)
Aug 12, 2003 42.76 42.83 42.48 42.82 1,830,247 +0.07(+0.16%)
Aug 11, 2003 42.61 42.93 42.54 42.75 1,874,446 +0.13(+0.30%)
Aug 08, 2003 42.50 42.67 42.19 42.62 2,335,567 +0.20(+0.48%)
Aug 07, 2003 42.09 42.43 41.90 42.42 2,508,210 +0.38(+0.91%)
Aug 06, 2003 42.11 42.27 41.94 42.04 2,699,095 -0.17(-0.40%)
Aug 05, 2003 42.34 42.44 42.16 42.21 2,718,525 -0.18(-0.41%)
Aug 04, 2003 42.42 42.51 42.17 42.38 2,412,396 -0.13(-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.