Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.