Skip to main content

United Parcel Service (NY: UPS )

130.69 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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