United Parcel Service (NY: UPS )

204.72 USD -0.67 (-0.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 63.95 64.69 63.60 63.91 2,357,000 +0.06(+0.09%)
Aug 29, 2002 64.00 64.49 63.36 63.85 3,487,900 -0.60(-0.93%)
Aug 28, 2002 64.85 64.85 63.97 64.45 2,859,700 -0.40(-0.62%)
Aug 27, 2002 65.00 65.23 64.53 64.85 2,512,600 +0.14(+0.22%)
Aug 26, 2002 64.80 65.00 64.06 64.71 3,691,400 -0.57(-0.87%)
Aug 23, 2002 65.80 65.97 65.11 65.28 2,000,000 -0.73(-1.11%)
Aug 22, 2002 65.55 66.10 65.37 66.01 2,385,300 -0.08(-0.12%)
Aug 21, 2002 65.80 66.25 65.29 66.09 3,137,100 +0.19(+0.29%)
Aug 20, 2002 66.65 66.85 65.70 65.90 2,774,900 -0.19(-0.29%)
Aug 16, 2002 65.40 66.62 65.12 66.09 4,438,900 +0.60(+0.92%)
Aug 15, 2002 64.98 65.59 64.85 65.49 3,648,600 +0.59(+0.91%)
Aug 14, 2002 63.51 64.91 63.11 64.90 3,839,800 +1.39(+2.19%)
Aug 13, 2002 63.25 64.63 63.25 63.51 3,173,400 -0.25(-0.39%)
Aug 12, 2002 64.10 64.15 63.10 63.76 3,115,600 +0.64(+1.01%)
Aug 07, 2002 63.15 63.25 61.76 63.12 3,304,900 +0.42(+0.67%)
Aug 06, 2002 61.95 63.49 61.80 62.70 3,614,500 +1.43(+2.33%)
Aug 05, 2002 62.80 62.80 61.04 61.27 3,847,300 -1.53(-2.44%)
Aug 02, 2002 64.12 64.12 61.95 62.80 4,910,800 -1.32(-2.06%)
Aug 01, 2002 65.04 65.05 63.75 64.12 5,169,300 -1.22(-1.87%)
Jul 31, 2002 64.05 65.37 63.92 65.34 4,588,000 +0.84(+1.30%)
Jul 30, 2002 64.50 64.91 63.80 64.50 4,783,400 +0.00(+0.00%)
Jul 29, 2002 63.30 64.75 63.26 64.50 5,536,700 +1.59(+2.53%)
Jul 26, 2002 62.21 62.93 61.71 62.91 4,815,600 +0.70(+1.13%)
Jul 25, 2002 61.83 62.35 60.40 62.21 7,878,800 +0.37(+0.60%)
Jul 24, 2002 60.10 61.97 58.80 61.84 13,956,100 +1.54(+2.55%)
Jul 23, 2002 63.11 63.00 59.81 60.30 20,023,600 -2.81(-4.45%)
Jul 22, 2002 65.00 66.50 63.05 63.11 31,326,200 -3.89(-5.81%)
Jul 19, 2002 62.06 67.00 61.35 67.00 69,340,704 +6.20(+10.20%)
Jul 17, 2002 60.30 61.10 60.30 60.80 6,009,800 -0.46(-0.75%)
Jul 12, 2002 61.55 62.43 61.05 61.26 5,837,700 -1.24(-1.98%)
Jul 11, 2002 62.60 62.88 61.90 62.50 6,101,500 -0.75(-1.19%)
Jul 10, 2002 63.40 63.75 60.74 63.25 10,755,700 +2.51(+4.13%)
Jul 09, 2002 60.78 60.78 60.74 60.74 1,039,600 -0.29(-0.48%)
Jul 08, 2002 61.19 61.19 61.03 61.03 943,300 -0.16(-0.26%)
Jul 05, 2002 61.15 61.19 61.00 61.19 815,600 +0.51(+0.84%)
Jul 04, 2002 60.60 61.13 60.33 60.68 1,820,900 +0.00(+0.00%)
Jul 03, 2002 60.60 61.13 60.33 60.68 1,820,900 -0.17(-0.28%)
Jul 02, 2002 61.05 61.47 60.61 60.85 2,051,000 -0.38(-0.62%)
Jul 01, 2002 61.50 61.61 61.11 61.23 1,323,800 -0.52(-0.84%)
Jun 28, 2002 60.59 61.75 60.45 61.75 5,233,000 +1.26(+2.08%)
Jun 27, 2002 60.29 60.74 59.99 60.49 2,394,600 +0.29(+0.48%)
Jun 26, 2002 59.95 60.75 59.70 60.20 2,420,600 -0.01(-0.02%)
Jun 25, 2002 60.95 61.50 59.70 60.21 5,543,600 -1.67(-2.70%)
Jun 21, 2002 62.20 62.49 61.70 61.88 1,646,400 -0.45(-0.72%)
Jun 20, 2002 62.55 62.63 62.12 62.33 1,420,800 -0.27(-0.43%)
Jun 19, 2002 62.51 63.00 62.45 62.60 1,413,200 +0.03(+0.05%)
Jun 18, 2002 61.89 62.94 61.79 62.57 1,463,100 +0.35(+0.56%)
Jun 17, 2002 61.80 62.40 61.77 62.22 1,801,800 +0.35(+0.57%)
Jun 14, 2002 62.10 62.42 61.72 61.87 1,591,900 -0.41(-0.66%)
Jun 12, 2002 62.55 62.62 61.88 62.28 1,959,200 -0.37(-0.59%)
Jun 11, 2002 62.25 62.86 62.25 62.65 2,453,000 +0.27(+0.43%)
Jun 10, 2002 61.28 62.77 61.27 62.38 3,052,800 +1.01(+1.65%)
Jun 07, 2002 61.15 61.43 61.00 61.37 1,112,200 -0.04(-0.07%)
Jun 06, 2002 61.40 61.63 61.15 61.41 1,426,900 +0.06(+0.10%)
Jun 05, 2002 61.45 61.48 61.07 61.35 1,532,200 +0.97(+1.61%)
May 31, 2002 60.00 60.38 59.70 60.38 3,949,600 +2.08(+3.57%)
May 28, 2002 58.55 58.55 58.02 58.30 1,414,500 -0.09(-0.15%)
May 27, 2002 58.30 58.69 58.25 58.39 728,100 +0.00(+0.00%)
May 24, 2002 58.30 58.69 58.25 58.39 728,100 -0.04(-0.07%)
May 23, 2002 58.20 58.48 57.75 58.43 1,022,100 +0.18(+0.31%)
May 22, 2002 58.07 58.25 57.98 58.25 1,162,200 -0.02(-0.03%)
May 21, 2002 58.84 58.90 58.00 58.27 1,269,000 -0.67(-1.14%)
May 20, 2002 59.35 59.52 58.80 58.94 939,800 -0.61(-1.02%)
May 17, 2002 59.45 59.71 59.10 59.55 981,200 -0.03(-0.05%)
May 16, 2002 59.64 59.72 59.33 59.58 576,000 -0.12(-0.20%)
May 15, 2002 59.55 59.70 59.22 59.70 1,017,800 +0.10(+0.17%)
May 14, 2002 59.23 59.70 59.23 59.60 970,700 +0.61(+1.03%)
May 13, 2002 58.70 59.08 58.70 58.99 763,700 +0.25(+0.43%)
May 10, 2002 58.43 58.93 58.43 58.74 18,810,000 +0.32(+0.55%)
May 09, 2002 59.27 59.55 58.37 58.42 2,951,200 -1.26(-2.11%)
May 08, 2002 59.07 59.68 59.07 59.68 1,029,900 +0.63(+1.07%)
May 07, 2002 59.75 59.77 58.97 59.05 1,184,000 -0.53(-0.89%)
May 06, 2002 59.96 60.28 59.50 59.58 768,300 -0.52(-0.87%)
May 03, 2002 59.85 60.20 59.71 60.10 1,138,300 +0.17(+0.28%)
May 02, 2002 59.60 59.99 59.60 59.93 947,400 +0.08(+0.13%)
May 01, 2002 60.04 60.11 59.48 59.85 1,821,700 -0.19(-0.32%)
Apr 30, 2002 59.87 60.04 59.41 60.04 1,762,700 +0.31(+0.52%)
Apr 29, 2002 60.80 60.80 59.55 59.73 2,440,700 -0.68(-1.13%)
Apr 26, 2002 60.36 60.58 60.15 60.41 999,100 +0.19(+0.32%)
Apr 25, 2002 59.93 60.31 59.85 60.22 1,169,600 +0.29(+0.48%)
Apr 24, 2002 60.70 60.72 59.76 59.93 1,193,000 -0.48(-0.79%)
Apr 23, 2002 60.90 60.98 60.34 60.41 1,273,400 -0.48(-0.79%)
Apr 22, 2002 61.04 61.24 60.80 60.89 958,600 -0.55(-0.90%)
Apr 19, 2002 61.00 61.55 60.92 61.44 1,344,900 +0.42(+0.69%)
Apr 18, 2002 61.00 61.47 60.75 61.02 1,881,100 +0.12(+0.20%)
Apr 17, 2002 60.98 61.15 60.63 60.90 1,299,500 -0.05(-0.08%)
Apr 16, 2002 60.40 61.00 60.37 60.95 1,523,900 +0.60(+0.99%)
Apr 15, 2002 60.35 60.56 60.10 60.35 773,200 -0.36(-0.59%)
Apr 12, 2002 60.54 60.96 60.42 60.71 1,789,900 +0.33(+0.55%)
Apr 11, 2002 60.65 60.75 60.16 60.38 942,400 -0.43(-0.71%)
Apr 10, 2002 60.83 60.98 60.42 60.81 20,000 +0.23(+0.38%)
Apr 09, 2002 60.49 60.65 60.15 60.58 978,000 +0.27(+0.45%)
Apr 08, 2002 60.50 60.50 60.02 60.31 1,213,900 -0.39(-0.64%)
Apr 05, 2002 60.50 60.81 60.40 60.70 1,495,300 +0.31(+0.51%)
Apr 04, 2002 59.70 60.50 59.52 60.39 1,986,400 +0.69(+1.16%)
Apr 03, 2002 59.80 59.80 59.27 59.70 1,974,600 -0.10(-0.17%)
Apr 02, 2002 60.30 60.31 59.76 59.80 1,471,600 -0.75(-1.24%)
Apr 01, 2002 60.45 60.55 60.07 60.55 300,000 -0.25(-0.41%)
Mar 29, 2002 60.78 60.95 60.65 60.80 1,259,600 +0.00(+0.00%)
Mar 28, 2002 60.78 60.95 60.65 60.80 1,259,300 +0.27(+0.45%)
Mar 27, 2002 60.25 60.63 60.07 60.53 1,131,500 +0.31(+0.51%)
Mar 26, 2002 60.44 60.74 60.06 60.22 1,742,000 -0.42(-0.69%)
Mar 25, 2002 60.58 61.00 60.52 60.64 2,131,600 -0.06(-0.10%)
Mar 22, 2002 60.10 60.84 59.90 60.70 1,522,400 +0.45(+0.75%)
Mar 21, 2002 60.46 60.55 59.81 60.25 1,693,300 -0.21(-0.35%)
Mar 20, 2002 60.50 60.66 60.21 60.46 1,684,800 +0.01(+0.02%)
Mar 19, 2002 60.78 60.79 60.22 60.45 1,169,300 -0.13(-0.21%)
Mar 18, 2002 60.53 60.70 60.31 60.58 1,280,600 +0.25(+0.41%)
Mar 15, 2002 60.40 60.44 59.85 60.33 1,814,300 +0.41(+0.68%)
Mar 14, 2002 59.95 60.10 59.80 59.92 942,800 -0.01(-0.02%)
Mar 13, 2002 60.00 60.01 59.60 59.93 1,317,500 -0.15(-0.25%)
Mar 12, 2002 60.08 60.35 59.90 60.08 1,497,500 +0.00(+0.00%)
Mar 11, 2002 61.00 61.00 60.06 60.08 1,188,100 -0.92(-1.51%)
Mar 08, 2002 60.20 61.24 60.17 61.00 2,964,500 +1.00(+1.67%)
Mar 07, 2002 60.00 60.17 59.79 60.00 3,593,500 +0.62(+1.04%)
Mar 06, 2002 59.50 59.91 59.38 59.38 1,703,800 +0.12(+0.20%)
Mar 05, 2002 59.74 59.85 59.26 59.26 2,400,200 -0.73(-1.22%)
Mar 04, 2002 59.45 59.99 59.00 59.99 2,809,500 +0.99(+1.68%)
Mar 01, 2002 59.00 59.01 58.76 59.00 1,940,800 +0.06(+0.10%)
Feb 28, 2002 59.05 59.20 58.57 58.94 1,780,200 -0.26(-0.44%)
Feb 27, 2002 58.45 59.20 58.25 59.20 3,972,500 +0.89(+1.53%)
Feb 26, 2002 57.43 58.43 57.17 58.31 4,446,800 +1.21(+2.12%)
Feb 25, 2002 56.75 57.25 56.69 57.10 1,737,300 +0.30(+0.53%)
Feb 22, 2002 56.55 56.99 56.33 56.80 1,103,000 +0.00(+0.00%)
Feb 21, 2002 56.90 57.00 56.74 56.80 967,000 -0.04(-0.07%)
Feb 20, 2002 56.62 57.00 56.62 56.84 1,225,000 +0.12(+0.21%)
Feb 19, 2002 56.75 56.77 56.51 56.72 1,050,200 -0.28(-0.49%)
Feb 18, 2002 56.94 57.10 56.67 57.00 1,568,100 +0.00(+0.00%)
Feb 15, 2002 56.94 57.10 56.67 57.00 1,568,100 +0.05(+0.09%)
Feb 14, 2002 56.65 56.95 56.32 56.95 1,234,700 +0.27(+0.48%)
Feb 13, 2002 56.60 56.94 56.54 56.68 1,112,700 -0.02(-0.04%)
Feb 12, 2002 56.78 56.83 56.53 56.70 1,176,200 -0.08(-0.14%)
Feb 11, 2002 56.35 56.86 56.30 56.78 1,379,800 +0.43(+0.76%)
Feb 08, 2002 55.64 56.35 55.57 56.35 1,068,600 +0.72(+1.29%)
Feb 07, 2002 55.80 55.98 55.53 55.63 1,063,800 -0.53(-0.94%)
Feb 06, 2002 56.90 56.90 56.10 56.16 788,200 -0.74(-1.30%)
Feb 05, 2002 56.20 56.95 56.20 56.90 1,402,900 +0.34(+0.60%)
Feb 04, 2002 56.33 56.79 56.06 56.56 1,038,000 -0.23(-0.41%)
Feb 01, 2002 57.48 57.48 56.50 56.79 1,545,100 -0.69(-1.20%)
Jan 31, 2002 56.75 57.50 56.41 57.48 1,562,300 +0.55(+0.97%)
Jan 30, 2002 56.50 57.25 56.00 56.93 1,627,700 +0.53(+0.94%)
Jan 29, 2002 56.65 56.80 55.00 56.40 2,647,600 -0.70(-1.23%)
Jan 28, 2002 57.03 57.30 56.65 57.10 961,100 +0.07(+0.12%)
Jan 25, 2002 56.61 57.05 56.06 57.03 1,183,400 +0.43(+0.76%)
Jan 24, 2002 56.77 56.97 56.46 56.60 1,093,800 -0.17(-0.30%)
Jan 23, 2002 56.03 56.80 55.94 56.77 1,517,800 +0.71(+1.27%)
Jan 22, 2002 56.45 56.69 55.93 56.06 908,600 -0.46(-0.81%)
Jan 21, 2002 56.22 56.82 56.16 56.52 1,165,300 +0.00(+0.00%)
Jan 18, 2002 56.22 56.82 56.16 56.52 1,165,300 +0.04(+0.07%)
Jan 17, 2002 56.20 56.50 56.03 56.48 951,800 +0.48(+0.86%)
Jan 16, 2002 56.00 56.40 55.75 56.00 1,123,600 +0.00(+0.00%)
Jan 15, 2002 56.04 56.43 55.58 56.00 1,160,200 -0.03(-0.05%)
Jan 14, 2002 56.42 56.43 55.82 56.03 1,048,800 -0.49(-0.87%)
Jan 11, 2002 56.49 56.64 56.00 56.52 1,743,000 -0.33(-0.58%)
Jan 10, 2002 56.81 57.00 56.32 56.85 1,301,400 +2.35(+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.