Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 36.32 36.66 35.82 36.01 4,576,111 -0.31(-0.86%)
Oct 30, 2002 36.26 36.77 36.08 36.32 4,699,100 +0.15(+0.41%)
Oct 29, 2002 36.60 36.78 35.70 36.17 7,436,201 -0.57(-1.55%)
Oct 28, 2002 37.62 37.65 36.65 36.74 3,808,509 -0.88(-2.33%)
Oct 25, 2002 37.25 37.62 37.07 37.62 3,404,377 +0.11(+0.30%)
Oct 24, 2002 37.80 37.98 37.38 37.50 4,989,909 +0.00(+0.00%)
Oct 23, 2002 36.90 37.51 36.67 37.50 6,501,781 +0.14(+0.39%)
Oct 22, 2002 38.51 38.51 36.93 37.36 10,513,107 -1.15(-2.99%)
Oct 21, 2002 37.71 38.55 37.48 38.51 5,330,047 +0.65(+1.71%)
Oct 18, 2002 37.80 37.97 37.68 37.86 4,130,982 -0.19(-0.49%)
Oct 17, 2002 38.07 38.12 37.68 38.05 5,187,226 -0.01(-0.03%)
Oct 16, 2002 37.95 38.21 37.68 38.06 4,678,602 -0.14(-0.38%)
Oct 15, 2002 37.86 38.25 37.81 38.21 6,307,630 +1.04(+2.81%)
Oct 14, 2002 36.89 37.29 36.81 37.16 3,251,390 +0.06(+0.16%)
Oct 11, 2002 36.65 37.29 36.57 37.10 6,125,646 +0.46(+1.26%)
Oct 10, 2002 35.55 36.78 35.10 36.64 8,497,111 +0.53(+1.46%)
Oct 09, 2002 36.06 36.42 35.52 36.11 7,213,053 -0.04(-0.12%)
Oct 08, 2002 35.67 36.42 35.41 36.15 6,915,412 +0.54(+1.52%)
Oct 07, 2002 35.73 36.14 35.55 35.61 12,085,140 -1.35(-3.65%)
Oct 04, 2002 38.41 38.41 36.78 36.96 14,402,276 -1.44(-3.75%)
Oct 03, 2002 38.28 38.70 38.12 38.40 6,498,614 +0.37(+0.96%)
Oct 02, 2002 38.52 38.61 37.98 38.04 7,385,039 -0.49(-1.26%)
Oct 01, 2002 37.74 38.55 37.17 38.52 7,281,214 +1.00(+2.67%)
Sep 30, 2002 37.50 37.71 36.90 37.52 8,582,604 -0.08(-0.22%)
Sep 27, 2002 37.95 38.22 37.50 37.61 4,461,787 -0.56(-1.46%)
Sep 26, 2002 37.44 38.16 37.25 38.16 5,838,837 +0.83(+2.22%)
Sep 25, 2002 37.12 37.49 36.90 37.34 5,434,538 +0.28(+0.76%)
Sep 24, 2002 37.17 37.28 36.66 37.05 5,106,066 -0.35(-0.93%)
Sep 23, 2002 37.44 37.50 37.13 37.40 3,380,212 -0.28(-0.75%)
Sep 20, 2002 37.59 37.80 37.22 37.68 6,518,946 +0.09(+0.24%)
Sep 19, 2002 37.12 38.25 37.12 37.59 8,039,817 +0.48(+1.29%)
Sep 18, 2002 37.23 37.50 37.01 37.11 3,514,034 -0.32(-0.87%)
Sep 17, 2002 37.68 37.95 37.30 37.44 4,785,426 +0.13(+0.35%)
Sep 16, 2002 37.14 37.47 36.75 37.31 2,945,583 +0.13(+0.36%)
Sep 13, 2002 36.90 37.26 36.68 37.17 4,182,311 -0.01(-0.03%)
Sep 12, 2002 37.68 37.68 36.99 37.19 5,435,705 -0.63(-1.67%)
Sep 11, 2002 38.31 38.38 37.82 37.82 2,552,783 -0.22(-0.58%)
Sep 10, 2002 38.04 38.28 37.83 38.04 3,367,380 -0.01(-0.02%)
Sep 09, 2002 38.39 38.39 37.56 38.04 5,290,050 -0.35(-0.91%)
Sep 06, 2002 37.98 38.40 37.95 38.39 3,576,362 +0.70(+1.86%)
Sep 05, 2002 37.98 38.19 37.50 37.69 4,408,792 -0.44(-1.16%)
Sep 04, 2002 37.44 38.16 37.27 38.13 4,598,109 +0.60(+1.60%)
Sep 03, 2002 38.00 38.16 37.39 37.53 5,402,207 -0.82(-2.13%)
Aug 30, 2002 38.37 38.82 38.16 38.35 3,927,999 +0.04(+0.09%)
Aug 29, 2002 38.40 38.70 38.02 38.31 5,812,672 -0.36(-0.93%)
Aug 28, 2002 38.91 38.91 38.39 38.67 4,765,761 -0.24(-0.62%)
Aug 27, 2002 39.00 39.14 38.72 38.91 4,187,310 +0.08(+0.22%)
Aug 26, 2002 38.88 39.00 38.44 38.83 6,151,810 -0.34(-0.87%)
Aug 23, 2002 39.48 39.59 39.07 39.17 3,333,050 -0.44(-1.11%)
Aug 22, 2002 39.33 39.66 39.23 39.61 3,975,162 -0.05(-0.12%)
Aug 21, 2002 39.48 39.75 39.18 39.66 5,228,055 +0.11(+0.29%)
Aug 20, 2002 39.99 40.11 39.42 39.54 4,624,440 -0.11(-0.29%)
Aug 16, 2002 39.24 39.98 39.08 39.66 7,397,538 +0.36(+0.92%)
Aug 15, 2002 38.99 39.36 38.91 39.30 6,080,483 +0.35(+0.91%)
Aug 14, 2002 38.11 38.95 37.87 38.94 6,399,123 +0.83(+2.19%)
Aug 13, 2002 37.95 38.78 37.95 38.11 5,288,550 -0.15(-0.39%)
Aug 12, 2002 38.46 38.49 37.86 38.26 5,192,225 +0.38(+1.01%)
Aug 07, 2002 37.89 37.95 37.06 37.88 5,507,698 +0.25(+0.67%)
Aug 06, 2002 37.17 38.10 37.08 37.62 6,023,655 +0.86(+2.33%)
Aug 05, 2002 37.68 37.68 36.63 36.77 6,411,622 -0.92(-2.44%)
Aug 02, 2002 38.48 38.48 37.17 37.68 8,183,971 -0.79(-2.06%)
Aug 01, 2002 39.03 39.03 38.25 38.48 8,614,768 -0.73(-1.87%)
Jul 31, 2002 38.43 39.23 38.36 39.21 7,646,017 +0.50(+1.30%)
Jul 30, 2002 38.70 38.95 38.28 38.70 7,971,656 +0.00(+0.00%)
Jul 29, 2002 37.98 38.85 37.96 38.70 9,227,049 +0.95(+2.53%)
Jul 26, 2002 37.33 37.76 37.03 37.75 8,025,318 +0.42(+1.13%)
Jul 25, 2002 37.10 37.41 36.24 37.33 13,130,218 +0.22(+0.60%)
Jul 24, 2002 36.06 37.19 35.28 37.11 23,258,190 +0.92(+2.55%)
Jul 23, 2002 37.87 37.80 35.89 36.18 33,369,832 -1.69(-4.45%)
Jul 22, 2002 39.00 39.90 37.83 37.87 52,205,896 -2.33(-5.81%)
Jul 19, 2002 37.24 40.20 36.81 40.20 115,558,024 +3.72(+10.20%)
Jul 17, 2002 36.18 36.66 36.18 36.48 10,015,482 -0.28(-0.75%)
Jul 12, 2002 36.93 37.46 36.63 36.76 9,728,673 -0.74(-1.98%)
Jul 11, 2002 37.56 37.73 37.14 37.50 10,168,303 -0.45(-1.19%)
Jul 10, 2002 38.04 38.25 36.45 37.95 17,924,644 +1.51(+4.13%)
Jul 09, 2002 36.47 36.47 36.45 36.45 1,732,519 -0.17(-0.48%)
Jul 08, 2002 36.72 36.72 36.62 36.62 1,572,033 -0.10(-0.26%)
Jul 05, 2002 36.69 36.72 36.60 36.72 1,359,217 +0.31(+0.84%)
Jul 04, 2002 36.36 36.68 36.20 36.41 3,034,575 +0.00(+0.00%)
Jul 03, 2002 36.36 36.68 36.20 36.41 3,034,575 -0.10(-0.28%)
Jul 02, 2002 36.63 36.89 36.37 36.51 3,418,043 -0.23(-0.62%)
Jul 01, 2002 36.90 36.97 36.67 36.74 2,206,145 -0.31(-0.84%)
Jun 28, 2002 36.36 37.05 36.27 37.05 8,720,926 +0.76(+2.08%)
Jun 27, 2002 36.18 36.45 36.00 36.30 3,990,661 +0.17(+0.48%)
Jun 26, 2002 35.97 36.45 35.82 36.12 4,033,990 -0.01(-0.02%)
Jun 25, 2002 36.57 36.90 35.82 36.13 9,238,548 -1.00(-2.70%)
Jun 21, 2002 37.32 37.50 37.02 37.13 2,743,766 -0.27(-0.72%)
Jun 20, 2002 37.53 37.58 37.28 37.40 2,367,798 -0.16(-0.43%)
Jun 19, 2002 37.51 37.80 37.47 37.56 2,355,133 +0.02(+0.05%)
Jun 18, 2002 37.14 37.77 37.08 37.55 2,438,292 +0.21(+0.56%)
Jun 17, 2002 37.08 37.44 37.07 37.34 3,002,744 +0.21(+0.57%)
Jun 14, 2002 37.26 37.46 37.04 37.13 2,652,941 -0.25(-0.66%)
Jun 12, 2002 37.53 37.58 37.13 37.37 3,265,056 -0.22(-0.59%)
Jun 11, 2002 37.35 37.72 37.35 37.59 4,087,986 +0.16(+0.43%)
Jun 10, 2002 36.77 37.67 36.77 37.43 5,087,567 +0.61(+1.65%)
Jun 07, 2002 36.69 36.86 36.60 36.83 1,853,509 -0.02(-0.07%)
Jun 06, 2002 36.84 36.98 36.69 36.85 2,377,964 +0.04(+0.10%)
Jun 05, 2002 36.87 36.89 36.65 36.81 2,553,449 +0.58(+1.61%)
May 31, 2002 36.00 36.23 35.82 36.23 6,582,107 +1.25(+3.57%)
May 28, 2002 35.13 35.13 34.81 34.98 2,357,299 -0.05(-0.15%)
May 27, 2002 34.98 35.22 34.95 35.04 1,213,396 +0.00(+0.00%)
May 24, 2002 34.98 35.22 34.95 35.04 1,213,396 -0.02(-0.07%)
May 23, 2002 34.92 35.09 34.65 35.06 1,703,355 +0.11(+0.31%)
May 22, 2002 34.84 34.95 34.79 34.95 1,936,835 -0.01(-0.03%)
May 21, 2002 35.31 35.34 34.80 34.97 2,114,820 -0.40(-1.14%)
May 20, 2002 35.61 35.72 35.28 35.37 1,566,200 -0.37(-1.02%)
May 17, 2002 35.67 35.83 35.46 35.73 1,635,194 -0.02(-0.05%)
May 16, 2002 35.79 35.84 35.60 35.75 959,918 -0.07(-0.20%)
May 15, 2002 35.73 35.82 35.53 35.82 1,696,189 +0.06(+0.17%)
May 14, 2002 35.54 35.82 35.54 35.76 1,617,695 +0.37(+1.03%)
May 13, 2002 35.22 35.45 35.22 35.40 1,272,725 +0.15(+0.43%)
May 10, 2002 35.06 35.36 35.06 35.25 31,347,336 +0.19(+0.55%)
May 09, 2002 35.56 35.73 35.02 35.05 4,918,248 -0.76(-2.11%)
May 08, 2002 35.45 35.81 35.45 35.81 1,716,354 +0.38(+1.07%)
May 07, 2002 35.85 35.87 35.38 35.43 1,973,165 -0.32(-0.89%)
May 06, 2002 35.98 36.17 35.70 35.75 1,280,391 -0.31(-0.87%)
May 03, 2002 35.91 36.12 35.83 36.06 1,897,005 +0.10(+0.28%)
May 02, 2002 35.76 36.00 35.76 35.96 1,578,865 +0.05(+0.13%)
May 01, 2002 36.03 36.07 35.69 35.91 3,035,908 -0.11(-0.32%)
Apr 30, 2002 35.93 36.03 35.65 36.03 2,937,583 +0.19(+0.52%)
Apr 29, 2002 36.48 36.48 35.73 35.84 4,067,487 -0.41(-1.13%)
Apr 26, 2002 36.22 36.35 36.09 36.25 1,665,025 +0.11(+0.32%)
Apr 25, 2002 35.96 36.19 35.91 36.14 1,949,167 +0.17(+0.48%)
Apr 24, 2002 36.42 36.44 35.86 35.96 1,988,164 -0.29(-0.79%)
Apr 23, 2002 36.54 36.59 36.21 36.25 2,122,153 -0.29(-0.79%)
Apr 22, 2002 36.63 36.75 36.48 36.54 1,597,530 -0.33(-0.90%)
Apr 19, 2002 36.60 36.93 36.56 36.87 2,241,309 +0.25(+0.69%)
Apr 18, 2002 36.60 36.89 36.45 36.62 3,134,900 +0.07(+0.20%)
Apr 17, 2002 36.59 36.69 36.38 36.54 2,165,649 -0.03(-0.08%)
Apr 16, 2002 36.24 36.60 36.23 36.57 2,539,617 +0.36(+0.99%)
Apr 15, 2002 36.21 36.34 36.06 36.21 1,288,557 -0.22(-0.59%)
Apr 12, 2002 36.33 36.58 36.26 36.43 2,982,913 +0.20(+0.55%)
Apr 11, 2002 36.39 36.45 36.10 36.23 1,570,533 -0.26(-0.71%)
Apr 10, 2002 36.50 36.59 36.26 36.49 33,330 +0.14(+0.38%)
Apr 09, 2002 36.30 36.39 36.09 36.35 1,629,861 +0.16(+0.45%)
Apr 08, 2002 36.30 36.30 36.02 36.19 2,022,994 -0.23(-0.64%)
Apr 05, 2002 36.30 36.49 36.24 36.42 2,491,955 +0.19(+0.51%)
Apr 04, 2002 35.82 36.30 35.72 36.24 3,310,385 +0.41(+1.16%)
Apr 03, 2002 35.88 35.88 35.56 35.82 3,290,720 -0.06(-0.17%)
Apr 02, 2002 36.18 36.19 35.86 35.88 2,452,458 -0.45(-1.24%)
Apr 01, 2002 36.27 36.33 36.05 36.33 499,957 -0.15(-0.41%)
Mar 29, 2002 36.47 36.57 36.39 36.48 2,099,155 +0.00(+0.00%)
Mar 28, 2002 36.47 36.57 36.39 36.48 2,098,655 +0.16(+0.45%)
Mar 27, 2002 36.15 36.38 36.05 36.32 1,885,673 +0.19(+0.51%)
Mar 26, 2002 36.27 36.45 36.04 36.14 2,903,086 -0.25(-0.69%)
Mar 25, 2002 36.35 36.60 36.32 36.39 3,552,364 -0.04(-0.10%)
Mar 22, 2002 36.06 36.51 35.94 36.42 2,537,117 +0.27(+0.75%)
Mar 21, 2002 36.28 36.33 35.89 36.15 2,821,926 -0.13(-0.35%)
Mar 20, 2002 36.30 36.40 36.13 36.28 2,807,761 +0.01(+0.02%)
Mar 19, 2002 36.47 36.48 36.14 36.27 1,948,667 -0.08(-0.21%)
Mar 18, 2002 36.32 36.42 36.19 36.35 2,134,152 +0.15(+0.41%)
Mar 15, 2002 36.24 36.27 35.91 36.20 3,023,576 +0.25(+0.68%)
Mar 14, 2002 35.97 36.06 35.88 35.96 1,571,199 -0.01(-0.02%)
Mar 13, 2002 36.00 36.01 35.76 35.96 2,195,646 -0.09(-0.25%)
Mar 12, 2002 36.05 36.21 35.94 36.05 2,495,621 +0.00(+0.00%)
Mar 11, 2002 36.60 36.60 36.04 36.05 1,979,998 -0.55(-1.51%)
Mar 08, 2002 36.12 36.75 36.11 36.60 4,940,413 +0.60(+1.67%)
Mar 07, 2002 36.00 36.11 35.88 36.00 5,988,658 +0.37(+1.04%)
Mar 06, 2002 35.70 35.95 35.63 35.63 2,839,425 +0.07(+0.20%)
Mar 05, 2002 35.85 35.91 35.56 35.56 3,999,993 -0.44(-1.22%)
Mar 04, 2002 35.67 36.00 35.40 36.00 4,682,102 +0.59(+1.68%)
Mar 01, 2002 35.40 35.41 35.26 35.40 3,234,391 +0.04(+0.10%)
Feb 28, 2002 35.43 35.52 35.15 35.37 2,966,748 -0.16(-0.44%)
Feb 27, 2002 35.07 35.52 34.95 35.52 6,620,271 +0.53(+1.53%)
Feb 26, 2002 34.46 35.06 34.30 34.99 7,410,703 +0.73(+2.12%)
Feb 25, 2002 34.05 34.35 34.02 34.26 2,895,254 +0.18(+0.53%)
Feb 22, 2002 33.93 34.20 33.80 34.08 1,838,177 +0.00(+0.00%)
Feb 21, 2002 34.14 34.20 34.05 34.08 1,611,529 -0.02(-0.07%)
Feb 20, 2002 33.97 34.20 33.97 34.11 2,041,493 +0.07(+0.21%)
Feb 19, 2002 34.05 34.06 33.91 34.03 1,750,184 -0.17(-0.49%)
Feb 18, 2002 34.17 34.26 34.00 34.20 2,613,278 +0.00(+0.00%)
Feb 15, 2002 34.17 34.26 34.00 34.20 2,613,278 +0.03(+0.09%)
Feb 14, 2002 33.99 34.17 33.79 34.17 2,057,658 +0.16(+0.48%)
Feb 13, 2002 33.96 34.17 33.93 34.01 1,854,342 -0.01(-0.04%)
Feb 12, 2002 34.07 34.10 33.92 34.02 1,960,166 -0.05(-0.14%)
Feb 11, 2002 33.81 34.12 33.78 34.07 2,299,471 +0.26(+0.76%)
Feb 08, 2002 33.39 33.81 33.34 33.81 1,780,848 +0.43(+1.29%)
Feb 07, 2002 33.48 33.59 33.32 33.38 1,772,849 -0.32(-0.94%)
Feb 06, 2002 34.14 34.14 33.66 33.70 1,313,555 -0.44(-1.30%)
Feb 05, 2002 33.72 34.17 33.72 34.14 2,337,968 +0.20(+0.60%)
Feb 04, 2002 33.80 34.08 33.64 33.94 1,729,853 -0.14(-0.40%)
Feb 01, 2002 34.49 34.49 33.90 34.08 2,574,947 -0.41(-1.20%)
Jan 31, 2002 34.05 34.50 33.85 34.49 2,603,612 +0.33(+0.97%)
Jan 30, 2002 33.90 34.35 33.60 34.16 2,712,602 +0.32(+0.94%)
Jan 29, 2002 33.99 34.08 33.00 33.84 4,412,291 -0.42(-1.23%)
Jan 28, 2002 34.22 34.38 33.99 34.26 1,601,697 +0.04(+0.12%)
Jan 25, 2002 33.97 34.23 33.64 34.22 1,972,165 +0.26(+0.76%)
Jan 24, 2002 34.06 34.18 33.88 33.96 1,822,845 -0.10(-0.30%)
Jan 23, 2002 33.62 34.08 33.57 34.06 2,529,451 +0.43(+1.27%)
Jan 22, 2002 33.87 34.02 33.56 33.64 1,514,204 -0.28(-0.81%)
Jan 21, 2002 33.73 34.09 33.70 33.91 1,942,001 +0.00(+0.00%)
Jan 18, 2002 33.73 34.09 33.70 33.91 1,942,001 +0.02(+0.07%)
Jan 17, 2002 33.72 33.90 33.62 33.89 1,586,198 +0.29(+0.86%)
Jan 16, 2002 33.60 33.84 33.45 33.60 1,872,507 +0.00(+0.00%)
Jan 15, 2002 33.63 33.86 33.35 33.60 1,933,502 -0.02(-0.05%)
Jan 14, 2002 33.85 33.86 33.49 33.62 1,747,851 -0.29(-0.87%)
Jan 11, 2002 33.90 33.99 33.60 33.91 2,904,753 -0.20(-0.58%)
Jan 10, 2002 34.09 34.20 33.79 34.11 2,168,815 +1.41(+4.31%)
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.