Skip to main content

United Parcel Service (NY: UPS )

151.69 -1.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 39.82 40.07 39.60 39.83 6,252,799 +0.02(+0.05%)
Apr 29, 2003 39.56 39.97 39.47 39.82 6,064,261 +0.26(+0.66%)
Apr 28, 2003 38.94 39.71 38.80 39.55 6,753,541 +0.74(+1.92%)
Apr 25, 2003 38.89 38.93 38.65 38.81 4,660,905 +0.00(+0.00%)
Apr 24, 2003 38.80 38.96 38.58 38.81 6,125,080 +0.01(+0.03%)
Apr 23, 2003 38.60 38.83 38.53 38.80 10,800,645 +0.28(+0.73%)
Apr 22, 2003 37.74 38.52 37.67 38.51 17,605,960 +1.40(+3.78%)
Apr 21, 2003 37.19 37.42 36.90 37.11 3,715,095 -0.31(-0.82%)
Apr 17, 2003 37.19 37.51 37.13 37.42 2,906,360 +0.40(+1.07%)
Apr 16, 2003 37.71 37.81 36.98 37.02 3,452,170 -0.62(-1.65%)
Apr 15, 2003 37.51 37.71 37.41 37.64 4,102,932 +0.19(+0.51%)
Apr 14, 2003 37.04 37.61 37.03 37.45 3,080,863 +0.38(+1.04%)
Apr 11, 2003 37.01 37.24 36.79 37.06 3,258,641 +0.19(+0.52%)
Apr 10, 2003 36.83 36.90 36.49 36.87 2,743,709 +0.04(+0.10%)
Apr 09, 2003 37.22 37.63 36.72 36.83 3,463,398 -0.40(-1.08%)
Apr 08, 2003 37.19 37.30 36.88 37.24 3,788,389 +0.07(+0.19%)
Apr 07, 2003 37.51 37.86 37.16 37.17 4,135,992 +0.10(+0.26%)
Apr 04, 2003 37.21 37.33 36.62 37.07 3,972,249 -0.03(-0.07%)
Apr 03, 2003 37.47 37.58 37.10 37.10 3,455,133 -0.26(-0.69%)
Apr 02, 2003 37.19 37.65 37.19 37.35 4,800,321 +0.47(+1.27%)
Apr 01, 2003 36.62 37.00 36.24 36.88 3,580,357 +0.33(+0.91%)
Mar 31, 2003 36.07 36.81 36.07 36.55 4,659,970 -0.19(-0.52%)
Mar 28, 2003 36.81 36.81 36.34 36.74 2,846,789 -0.22(-0.61%)
Mar 27, 2003 36.90 37.21 36.67 36.97 2,538,172 -0.20(-0.53%)
Mar 26, 2003 37.29 37.39 36.96 37.17 3,481,020 -0.25(-0.67%)
Mar 25, 2003 36.79 37.64 36.74 37.42 4,341,529 +0.37(+0.99%)
Mar 24, 2003 38.39 38.39 36.81 37.05 5,337,866 -1.33(-3.46%)
Mar 21, 2003 38.22 38.45 37.77 38.38 6,711,904 +0.57(+1.51%)
Mar 20, 2003 37.51 37.97 37.26 37.81 4,447,104 +0.21(+0.56%)
Mar 19, 2003 37.16 37.64 36.91 37.60 6,133,033 +0.55(+1.47%)
Mar 18, 2003 36.96 37.08 36.58 37.05 4,069,247 +0.26(+0.70%)
Mar 17, 2003 35.69 36.99 35.53 36.79 6,521,650 +0.88(+2.46%)
Mar 14, 2003 35.58 36.01 35.27 35.91 5,033,460 +0.40(+1.12%)
Mar 13, 2003 34.81 35.53 34.67 35.51 7,786,214 +0.53(+1.50%)
Mar 12, 2003 33.99 35.01 33.99 34.99 6,339,349 +0.88(+2.59%)
Mar 11, 2003 34.50 34.72 34.10 34.10 4,634,083 -0.36(-1.04%)
Mar 10, 2003 35.29 35.29 34.38 34.46 5,035,487 -0.83(-2.36%)
Mar 07, 2003 35.27 35.51 35.08 35.29 7,000,715 -0.28(-0.78%)
Mar 06, 2003 35.53 35.91 35.40 35.57 3,872,600 -0.37(-1.03%)
Mar 05, 2003 36.44 36.44 35.59 35.94 6,265,119 -0.50(-1.37%)
Mar 04, 2003 37.03 37.06 36.42 36.44 3,731,469 -0.65(-1.76%)
Mar 03, 2003 37.22 37.41 36.97 37.10 3,106,594 +0.20(+0.54%)
Feb 28, 2003 36.88 37.30 36.79 36.90 3,578,798 +0.17(+0.47%)
Feb 27, 2003 36.78 37.08 36.40 36.72 3,401,488 -0.01(-0.02%)
Feb 26, 2003 36.78 37.07 36.63 36.73 3,961,021 -0.04(-0.12%)
Feb 25, 2003 36.24 36.78 35.91 36.78 4,693,498 +0.12(+0.31%)
Feb 24, 2003 37.35 37.36 36.51 36.66 4,650,925 -0.80(-2.12%)
Feb 21, 2003 37.69 37.71 37.19 37.46 3,324,762 +0.15(+0.41%)
Feb 20, 2003 37.83 37.90 37.21 37.30 2,674,469 -0.52(-1.37%)
Feb 19, 2003 38.15 38.15 37.58 37.82 2,650,141 -0.33(-0.86%)
Feb 18, 2003 37.83 38.23 37.77 38.15 2,649,361 +0.31(+0.83%)
Feb 14, 2003 36.94 37.83 36.94 37.83 3,402,267 +0.91(+2.47%)
Feb 13, 2003 37.03 37.29 36.63 36.92 3,384,334 -0.42(-1.13%)
Feb 12, 2003 37.71 37.83 37.13 37.35 2,814,508 -0.36(-0.95%)
Feb 11, 2003 38.17 38.27 37.55 37.71 2,724,527 -0.22(-0.59%)
Feb 10, 2003 37.96 38.10 37.53 37.93 3,736,303 +0.00(+0.00%)
Feb 07, 2003 38.30 38.62 37.86 37.93 2,888,738 -0.37(-0.95%)
Feb 06, 2003 38.31 38.65 38.21 38.30 3,008,816 -0.24(-0.62%)
Feb 05, 2003 38.73 38.98 38.37 38.53 3,168,661 +0.09(+0.23%)
Feb 04, 2003 38.51 38.54 38.23 38.44 3,417,862 -0.42(-1.07%)
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.