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 (%)
Nov 29, 2002 40.88 40.91 40.53 40.63 2,182,148 -0.09(-0.22%)
Nov 27, 2002 39.98 40.79 39.96 40.72 4,214,589 +0.90(+2.25%)
Nov 26, 2002 40.22 40.27 39.69 39.82 5,523,285 -0.45(-1.11%)
Nov 25, 2002 40.72 40.88 40.15 40.27 2,998,836 -0.45(-1.10%)
Nov 22, 2002 40.98 40.98 40.46 40.72 3,732,560 -0.29(-0.70%)
Nov 21, 2002 40.53 41.01 40.40 41.01 5,166,170 +0.53(+1.30%)
Nov 20, 2002 40.17 40.54 39.98 40.48 2,847,724 +0.55(+1.36%)
Nov 19, 2002 40.16 40.24 39.76 39.94 2,584,488 -0.22(-0.54%)
Nov 18, 2002 40.49 40.71 40.13 40.16 2,747,607 -0.39(-0.96%)
Nov 15, 2002 40.16 40.55 40.08 40.55 3,377,316 +0.12(+0.30%)
Nov 14, 2002 40.10 40.53 40.08 40.42 3,549,168 +0.41(+1.03%)
Nov 13, 2002 39.82 40.18 39.44 40.01 3,389,792 +0.24(+0.61%)
Nov 12, 2002 40.07 40.46 39.60 39.77 4,307,688 -0.29(-0.74%)
Nov 11, 2002 39.95 40.43 39.66 40.07 4,228,936 +0.09(+0.22%)
Nov 08, 2002 39.53 40.35 39.53 39.98 4,141,606 +0.47(+1.18%)
Nov 07, 2002 40.24 40.24 39.44 39.51 4,007,961 -0.85(-2.10%)
Nov 06, 2002 40.01 40.45 39.67 40.35 5,248,353 +0.69(+1.75%)
Nov 05, 2002 39.74 39.99 39.48 39.66 2,338,094 +0.08(+0.19%)
Nov 04, 2002 39.71 40.41 39.34 39.58 6,673,385 +0.51(+1.30%)
Nov 01, 2002 38.47 39.30 38.22 39.08 3,801,488 +0.60(+1.55%)
Oct 31, 2002 38.81 39.18 38.28 38.48 4,282,113 -0.33(-0.86%)
Oct 30, 2002 38.74 39.30 38.55 38.81 4,397,201 +0.16(+0.41%)
Oct 29, 2002 39.12 39.31 38.15 38.65 6,958,454 -0.61(-1.55%)
Oct 28, 2002 40.20 40.24 39.16 39.26 3,563,827 -0.94(-2.33%)
Oct 25, 2002 39.81 40.21 39.61 40.20 3,185,659 +0.12(+0.30%)
Oct 24, 2002 40.40 40.58 39.95 40.08 4,669,326 +0.00(+0.00%)
Oct 23, 2002 39.44 40.08 39.19 40.08 6,084,066 +0.15(+0.39%)
Oct 22, 2002 41.16 41.16 39.47 39.92 9,837,680 -1.23(-2.99%)
Oct 21, 2002 40.30 41.20 40.05 41.16 4,987,612 +0.69(+1.71%)
Oct 18, 2002 40.40 40.58 40.26 40.46 3,865,582 -0.20(-0.49%)
Oct 17, 2002 40.68 40.73 40.27 40.66 4,853,966 -0.01(-0.03%)
Oct 16, 2002 40.56 40.83 40.27 40.67 4,378,020 -0.15(-0.38%)
Oct 15, 2002 40.46 40.88 40.41 40.83 5,902,389 +1.12(+2.81%)
Oct 14, 2002 39.42 39.85 39.34 39.71 3,042,501 +0.06(+0.16%)
Oct 11, 2002 39.16 39.85 39.08 39.65 5,732,097 +0.49(+1.26%)
Oct 10, 2002 37.99 39.31 37.51 39.15 7,951,204 +0.56(+1.46%)
Oct 09, 2002 38.54 38.92 37.96 38.59 6,749,642 -0.04(-0.12%)
Oct 08, 2002 38.12 38.92 37.85 38.64 6,471,123 +0.58(+1.52%)
Oct 07, 2002 38.19 38.62 37.99 38.06 11,308,716 -1.44(-3.65%)
Oct 04, 2002 41.05 41.05 39.31 39.50 13,476,985 -1.54(-3.75%)
Oct 03, 2002 40.91 41.36 40.74 41.04 6,081,103 +0.39(+0.96%)
Oct 02, 2002 41.17 41.26 40.59 40.65 6,910,578 -0.52(-1.26%)
Oct 01, 2002 40.33 41.20 39.73 41.17 6,813,424 +1.07(+2.67%)
Sep 30, 2002 40.08 40.30 39.44 40.10 8,031,204 -0.09(-0.22%)
Sep 27, 2002 40.56 40.85 40.08 40.19 4,175,134 -0.60(-1.46%)
Sep 26, 2002 40.01 40.78 39.81 40.78 5,463,714 +0.88(+2.22%)
Sep 25, 2002 39.67 40.06 39.44 39.90 5,085,390 +0.30(+0.76%)
Sep 24, 2002 39.73 39.84 39.18 39.60 4,778,021 -0.37(-0.93%)
Sep 23, 2002 40.01 40.08 39.68 39.97 3,163,047 -0.30(-0.75%)
Sep 20, 2002 40.17 40.40 39.77 40.27 6,100,128 +0.10(+0.24%)
Sep 19, 2002 39.67 40.88 39.67 40.17 7,523,289 +0.51(+1.29%)
Sep 18, 2002 39.79 40.07 39.55 39.66 3,288,271 -0.35(-0.87%)
Sep 17, 2002 40.27 40.55 39.86 40.01 4,477,981 +0.14(+0.35%)
Sep 16, 2002 39.69 40.04 39.28 39.87 2,756,340 +0.14(+0.35%)
Sep 13, 2002 39.44 39.82 39.20 39.73 3,913,613 -0.01(-0.03%)
Sep 12, 2002 40.27 40.27 39.53 39.74 5,086,481 -0.67(-1.67%)
Sep 11, 2002 40.94 41.01 40.41 40.41 2,388,776 -0.24(-0.58%)
Sep 10, 2002 40.66 40.91 40.43 40.65 3,151,039 -0.01(-0.02%)
Sep 09, 2002 41.03 41.03 40.14 40.66 4,950,185 -0.37(-0.91%)
Sep 06, 2002 40.59 41.04 40.56 41.03 3,346,595 +0.75(+1.86%)
Sep 05, 2002 40.59 40.82 40.08 40.28 4,125,544 -0.47(-1.16%)
Sep 04, 2002 40.01 40.78 39.83 40.75 4,302,698 +0.64(+1.60%)
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.