Skip to main content

United Parcel Service (NY: UPS )

148.83 +1.50 (+1.02%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 38.48 38.73 38.29 38.73 6,157,820 +1.33(+3.57%)
May 28, 2002 37.55 37.55 37.21 37.39 2,205,346 -0.06(-0.15%)
May 27, 2002 37.39 37.64 37.36 37.45 1,135,180 +0.00(+0.00%)
May 24, 2002 37.39 37.64 37.36 37.45 1,135,180 -0.03(-0.07%)
May 23, 2002 37.33 37.51 37.04 37.48 1,593,555 +0.12(+0.31%)
May 22, 2002 37.25 37.36 37.19 37.36 1,811,985 -0.01(-0.03%)
May 21, 2002 37.74 37.78 37.20 37.37 1,978,497 -0.43(-1.14%)
May 20, 2002 38.07 38.18 37.71 37.80 1,465,241 -0.39(-1.02%)
May 17, 2002 38.13 38.30 37.91 38.20 1,529,788 -0.02(-0.05%)
May 16, 2002 38.25 38.30 38.05 38.21 898,041 -0.08(-0.20%)
May 15, 2002 38.20 38.29 37.98 38.29 1,586,851 +0.06(+0.17%)
May 14, 2002 37.99 38.29 37.99 38.23 1,513,418 +0.39(+1.03%)
May 13, 2002 37.65 37.89 37.65 37.84 1,190,684 +0.16(+0.43%)
May 10, 2002 37.48 37.80 37.48 37.68 29,326,666 +0.21(+0.55%)
May 09, 2002 38.02 38.20 37.44 37.47 4,601,215 -0.81(-2.11%)
May 08, 2002 37.89 38.28 37.89 38.28 1,605,716 +0.40(+1.07%)
May 07, 2002 38.32 38.34 37.82 37.87 1,845,974 -0.34(-0.89%)
May 06, 2002 38.46 38.66 38.16 38.21 1,197,856 -0.33(-0.87%)
May 03, 2002 38.39 38.61 38.30 38.55 1,774,723 +0.11(+0.28%)
May 02, 2002 38.23 38.48 38.23 38.44 1,477,091 +0.05(+0.13%)
May 01, 2002 38.51 38.55 38.15 38.39 2,840,212 -0.12(-0.32%)
Apr 30, 2002 38.40 38.51 38.11 38.51 2,748,225 +0.20(+0.52%)
Apr 29, 2002 39.00 39.00 38.20 38.31 3,805,294 -0.44(-1.13%)
Apr 26, 2002 38.71 38.86 38.58 38.75 1,557,696 +0.12(+0.32%)
Apr 25, 2002 38.44 38.68 38.39 38.62 1,823,523 +0.19(+0.48%)
Apr 24, 2002 38.93 38.95 38.33 38.44 1,860,005 -0.31(-0.79%)
Apr 23, 2002 39.06 39.11 38.70 38.75 1,985,357 -0.31(-0.79%)
Apr 22, 2002 39.15 39.28 39.00 39.05 1,494,553 -0.35(-0.90%)
Apr 19, 2002 39.13 39.48 39.07 39.41 2,096,833 +0.27(+0.69%)
Apr 18, 2002 39.13 39.43 38.96 39.14 2,932,822 +0.08(+0.20%)
Apr 17, 2002 39.11 39.22 38.89 39.06 2,026,050 -0.03(-0.08%)
Apr 16, 2002 38.74 39.13 38.72 39.09 2,375,912 +0.38(+0.99%)
Apr 15, 2002 38.71 38.84 38.55 38.71 1,205,495 -0.23(-0.59%)
Apr 12, 2002 38.83 39.10 38.75 38.94 2,790,632 +0.21(+0.55%)
Apr 11, 2002 38.90 38.96 38.59 38.73 1,469,295 -0.28(-0.71%)
Apr 10, 2002 39.02 39.11 38.75 39.00 31,181 +0.15(+0.38%)
Apr 09, 2002 38.80 38.90 38.58 38.86 1,524,799 +0.17(+0.45%)
Apr 08, 2002 38.80 38.80 38.50 38.68 1,892,591 -0.25(-0.64%)
Apr 05, 2002 38.80 39.00 38.74 38.93 2,331,321 +0.20(+0.51%)
Apr 04, 2002 38.29 38.80 38.18 38.73 3,096,995 +0.44(+1.16%)
Apr 03, 2002 38.36 38.36 38.02 38.29 3,078,598 -0.06(-0.17%)
Apr 02, 2002 38.68 38.68 38.33 38.36 2,294,371 -0.48(-1.24%)
Apr 01, 2002 38.77 38.84 38.53 38.84 467,729 -0.16(-0.41%)
Mar 29, 2002 38.98 39.09 38.90 39.00 1,963,842 +0.00(+0.00%)
Mar 28, 2002 38.98 39.09 38.90 39.00 1,963,374 +0.17(+0.45%)
Mar 27, 2002 38.64 38.89 38.53 38.82 1,764,121 +0.20(+0.51%)
Mar 26, 2002 38.77 38.96 38.52 38.62 2,715,951 -0.27(-0.69%)
Mar 25, 2002 38.86 39.13 38.82 38.89 3,323,377 -0.04(-0.10%)
Mar 22, 2002 38.55 39.02 38.42 38.93 2,373,573 +0.29(+0.75%)
Mar 21, 2002 38.78 38.84 38.36 38.64 2,640,023 -0.13(-0.35%)
Mar 20, 2002 38.80 38.91 38.62 38.78 2,626,771 +0.01(+0.02%)
Mar 19, 2002 38.98 38.99 38.62 38.77 1,823,055 -0.08(-0.21%)
Mar 18, 2002 38.82 38.93 38.68 38.86 1,996,583 +0.16(+0.41%)
Mar 15, 2002 38.74 38.77 38.39 38.70 2,828,674 +0.26(+0.68%)
Mar 14, 2002 38.45 38.55 38.36 38.43 1,469,919 -0.01(-0.02%)
Mar 13, 2002 38.48 38.49 38.23 38.44 2,054,113 -0.10(-0.25%)
Mar 12, 2002 38.54 38.71 38.42 38.54 2,334,751 +0.00(+0.00%)
Mar 11, 2002 39.13 39.13 38.52 38.54 1,852,366 -0.59(-1.51%)
Mar 08, 2002 38.61 39.28 38.59 39.13 4,621,951 +0.64(+1.67%)
Mar 07, 2002 38.48 38.59 38.35 38.48 5,602,624 +0.40(+1.04%)
Mar 06, 2002 38.16 38.43 38.09 38.09 2,656,394 +0.08(+0.20%)
Mar 05, 2002 38.32 38.39 38.01 38.01 3,742,151 -0.47(-1.22%)
Mar 04, 2002 38.13 38.48 37.84 38.48 4,380,290 +0.63(+1.68%)
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.