Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 40.09 40.31 39.45 40.11 8,029,363 -0.09(-0.22%)
Sep 27, 2002 40.57 40.86 40.09 40.20 4,174,177 -0.60(-1.46%)
Sep 26, 2002 40.02 40.79 39.82 40.79 5,462,461 +0.89(+2.22%)
Sep 25, 2002 39.68 40.07 39.45 39.91 5,084,224 +0.30(+0.76%)
Sep 24, 2002 39.73 39.85 39.19 39.61 4,776,925 -0.37(-0.93%)
Sep 23, 2002 40.02 40.09 39.69 39.98 3,162,322 -0.30(-0.75%)
Sep 20, 2002 40.18 40.41 39.78 40.28 6,098,730 +0.10(+0.24%)
Sep 19, 2002 39.68 40.89 39.68 40.18 7,521,564 +0.51(+1.29%)
Sep 18, 2002 39.80 40.08 39.55 39.67 3,287,517 -0.35(-0.87%)
Sep 17, 2002 40.28 40.56 39.87 40.02 4,476,954 +0.14(+0.35%)
Sep 16, 2002 39.70 40.05 39.29 39.88 2,755,708 +0.14(+0.36%)
Sep 13, 2002 39.45 39.82 39.21 39.73 3,912,716 -0.01(-0.03%)
Sep 12, 2002 40.28 40.28 39.54 39.75 5,085,315 -0.67(-1.67%)
Sep 11, 2002 40.95 41.02 40.42 40.42 2,388,229 -0.24(-0.58%)
Sep 10, 2002 40.66 40.92 40.44 40.66 3,150,316 -0.01(-0.02%)
Sep 09, 2002 41.04 41.04 40.15 40.66 4,949,050 -0.37(-0.91%)
Sep 06, 2002 40.60 41.05 40.57 41.04 3,345,828 +0.75(+1.86%)
Sep 05, 2002 40.60 40.82 40.09 40.29 4,124,598 -0.47(-1.16%)
Sep 04, 2002 40.02 40.79 39.84 40.76 4,301,712 +0.64(+1.60%)
Sep 03, 2002 40.62 40.79 39.97 40.12 5,053,977 -0.87(-2.13%)
Aug 30, 2002 41.02 41.49 40.79 40.99 3,674,798 +0.04(+0.09%)
Aug 29, 2002 41.05 41.36 40.64 40.95 5,437,984 -0.38(-0.93%)
Aug 28, 2002 41.59 41.59 41.03 41.34 4,458,557 -0.26(-0.62%)
Aug 27, 2002 41.69 41.84 41.39 41.59 3,917,393 +0.09(+0.22%)
Aug 26, 2002 41.56 41.69 41.09 41.50 5,755,260 -0.37(-0.87%)
Aug 23, 2002 42.20 42.31 41.76 41.87 3,118,199 -0.47(-1.11%)
Aug 22, 2002 42.04 42.40 41.93 42.34 3,718,920 -0.05(-0.12%)
Aug 21, 2002 42.20 42.49 41.88 42.39 4,891,051 +0.12(+0.29%)
Aug 20, 2002 42.75 42.88 42.14 42.27 4,326,345 -0.12(-0.29%)
Aug 16, 2002 41.95 42.73 41.77 42.39 6,920,687 +0.38(+0.92%)
Aug 15, 2002 41.68 42.07 41.59 42.01 5,688,531 +0.38(+0.91%)
Aug 14, 2002 40.73 41.63 40.48 41.63 5,986,631 +0.89(+2.19%)
Aug 13, 2002 40.57 41.45 40.57 40.73 4,947,647 -0.16(-0.39%)
Aug 12, 2002 41.11 41.15 40.47 40.90 4,857,531 +0.41(+1.01%)
Aug 07, 2002 40.50 40.57 39.61 40.48 5,152,668 +0.27(+0.67%)
Aug 06, 2002 39.73 40.72 39.64 40.22 5,635,366 +0.92(+2.33%)
Aug 05, 2002 40.28 40.28 39.15 39.30 5,998,324 -0.98(-2.44%)
Aug 02, 2002 41.13 41.13 39.73 40.28 7,656,426 -0.85(-2.06%)
Aug 01, 2002 41.72 41.72 40.89 41.13 8,059,454 -0.78(-1.87%)
Jul 31, 2002 41.08 41.93 41.00 41.91 7,153,149 +0.54(+1.30%)
Jul 30, 2002 41.37 41.63 40.92 41.37 7,457,797 +0.00(+0.00%)
Jul 29, 2002 40.60 41.53 40.57 41.37 8,632,267 +1.02(+2.53%)
Jul 26, 2002 39.90 40.36 39.58 40.35 7,508,000 +0.45(+1.13%)
Jul 25, 2002 39.66 39.99 38.74 39.90 12,283,835 +0.24(+0.60%)
Jul 24, 2002 38.55 39.75 37.71 39.66 21,758,952 +0.99(+2.55%)
Jul 23, 2002 40.48 40.41 38.36 38.68 31,218,788 -1.80(-4.45%)
Jul 22, 2002 41.69 42.65 40.44 40.48 48,840,668 -2.50(-5.81%)
Jul 19, 2002 39.80 42.97 39.35 42.97 108,109,072 +3.98(+10.20%)
Jul 17, 2002 38.68 39.19 38.68 39.00 9,369,877 -0.30(-0.75%)
Jul 12, 2002 39.48 40.04 39.16 39.29 9,101,556 -0.80(-1.98%)
Jul 11, 2002 40.15 40.33 39.70 40.09 9,512,847 -0.48(-1.19%)
Jul 10, 2002 40.66 40.89 38.96 40.57 16,769,208 +1.61(+4.13%)
Jul 09, 2002 38.98 38.98 38.96 38.96 1,620,840 -0.19(-0.48%)
Jul 08, 2002 39.25 39.25 39.14 39.14 1,470,698 -0.10(-0.26%)
Jul 05, 2002 39.22 39.25 39.13 39.25 1,271,601 +0.33(+0.84%)
Jul 04, 2002 38.87 39.21 38.70 38.92 2,838,964 +0.00(+0.00%)
Jul 03, 2002 38.87 39.21 38.70 38.92 2,838,964 -0.11(-0.28%)
Jul 02, 2002 39.16 39.43 38.88 39.03 3,197,713 -0.24(-0.62%)
Jul 01, 2002 39.45 39.52 39.20 39.27 2,063,936 -0.33(-0.84%)
Jun 28, 2002 38.86 39.61 38.77 39.61 8,158,768 +0.81(+2.08%)
Jun 27, 2002 38.67 38.96 38.48 38.80 3,733,420 +0.19(+0.48%)
Jun 26, 2002 38.45 38.96 38.29 38.61 3,773,956 -0.01(-0.02%)
Jun 25, 2002 39.09 39.45 38.29 38.62 8,643,025 -1.07(-2.70%)
Jun 21, 2002 39.89 40.08 39.57 39.69 2,566,901 -0.29(-0.72%)
Jun 20, 2002 40.12 40.17 39.84 39.98 2,215,168 -0.17(-0.43%)
Jun 19, 2002 40.09 40.41 40.06 40.15 2,203,319 +0.02(+0.05%)
Jun 18, 2002 39.70 40.37 39.63 40.13 2,281,118 +0.22(+0.56%)
Jun 17, 2002 39.64 40.02 39.62 39.91 2,809,185 +0.22(+0.57%)
Jun 14, 2002 39.83 40.04 39.59 39.68 2,481,930 -0.26(-0.66%)
Jun 12, 2002 40.12 40.16 39.69 39.95 3,054,588 -0.24(-0.59%)
Jun 11, 2002 39.93 40.32 39.93 40.18 3,824,471 +0.17(+0.43%)
Jun 10, 2002 39.30 40.26 39.30 40.01 4,759,619 +0.65(+1.65%)
Jun 07, 2002 39.22 39.40 39.13 39.36 1,734,030 -0.03(-0.06%)
Jun 06, 2002 39.38 39.53 39.22 39.39 2,224,679 +0.04(+0.10%)
Jun 05, 2002 39.41 39.43 39.17 39.35 2,388,852 +0.62(+1.61%)
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%)
Mar 01, 2002 37.84 37.85 37.69 37.84 3,025,900 +0.04(+0.10%)
Feb 28, 2002 37.87 37.97 37.57 37.80 2,775,509 -0.17(-0.44%)
Feb 27, 2002 37.49 37.97 37.36 37.97 6,193,523 +0.57(+1.53%)
Feb 26, 2002 36.84 37.48 36.67 37.40 6,933,004 +0.78(+2.12%)
Feb 25, 2002 36.40 36.72 36.36 36.62 2,708,624 +0.19(+0.53%)
Feb 22, 2002 36.27 36.55 36.13 36.43 1,719,687 +0.00(+0.00%)
Feb 21, 2002 36.50 36.56 36.39 36.43 1,507,649 -0.03(-0.07%)
Feb 20, 2002 36.32 36.56 36.32 36.46 1,909,897 +0.08(+0.21%)
Feb 19, 2002 36.40 36.41 36.25 36.38 1,637,366 -0.18(-0.49%)
Feb 18, 2002 36.52 36.62 36.35 36.56 2,444,824 +0.00(+0.00%)
Feb 15, 2002 36.52 36.62 36.35 36.56 2,444,824 +0.03(+0.09%)
Feb 14, 2002 36.34 36.53 36.12 36.53 1,925,020 +0.17(+0.48%)
Feb 13, 2002 36.30 36.52 36.26 36.35 1,734,810 -0.01(-0.04%)
Feb 12, 2002 36.42 36.45 36.26 36.37 1,833,813 -0.05(-0.14%)
Feb 11, 2002 36.14 36.47 36.11 36.42 2,151,245 +0.28(+0.76%)
Feb 08, 2002 35.69 36.14 35.64 36.14 1,666,053 +0.46(+1.29%)
Feb 07, 2002 35.79 35.91 35.62 35.68 1,658,570 -0.34(-0.94%)
Feb 06, 2002 36.50 36.50 35.98 36.02 1,228,882 -0.47(-1.30%)
Feb 05, 2002 36.05 36.53 36.05 36.50 2,187,261 +0.22(+0.60%)
Feb 04, 2002 36.13 36.42 35.96 36.28 1,618,345 -0.15(-0.41%)
Feb 01, 2002 36.87 36.87 36.24 36.42 2,408,965 -0.44(-1.20%)
Jan 31, 2002 36.40 36.88 36.18 36.87 2,435,781 +0.35(+0.97%)
Jan 30, 2002 36.24 36.72 35.92 36.51 2,537,746 +0.34(+0.94%)
Jan 29, 2002 36.34 36.43 35.28 36.17 4,127,872 -0.45(-1.23%)
Jan 28, 2002 36.58 36.75 36.34 36.62 1,498,450 +0.04(+0.12%)
Jan 25, 2002 36.31 36.59 35.96 36.58 1,845,038 +0.28(+0.76%)
Jan 24, 2002 36.41 36.54 36.21 36.30 1,705,343 -0.11(-0.30%)
Jan 23, 2002 35.94 36.43 35.88 36.41 2,366,401 +0.46(+1.27%)
Jan 22, 2002 36.21 36.36 35.87 35.96 1,416,598 -0.30(-0.81%)
Jan 21, 2002 36.06 36.44 36.02 36.25 1,816,818 +0.00(+0.00%)
Jan 18, 2002 36.06 36.44 36.02 36.25 1,816,818 +0.03(+0.07%)
Jan 17, 2002 36.05 36.24 35.94 36.23 1,483,951 +0.31(+0.86%)
Jan 16, 2002 35.92 36.17 35.76 35.92 1,751,804 +0.00(+0.00%)
Jan 15, 2002 35.94 36.19 35.65 35.92 1,808,867 -0.02(-0.05%)
Jan 14, 2002 36.19 36.19 35.80 35.94 1,635,183 -0.31(-0.87%)
Jan 11, 2002 36.23 36.33 35.92 36.25 2,717,510 -0.21(-0.58%)
Jan 10, 2002 36.44 36.56 36.12 36.46 2,029,012 +1.51(+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.