Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 40.88 40.91 40.53 40.63 2,182,148 -0.09(-0.22%)
Nov 27, 2002 39.98 40.79 39.96 40.72 4,214,589 +0.90(+2.25%)
Nov 26, 2002 40.22 40.27 39.69 39.82 5,523,285 -0.45(-1.11%)
Nov 25, 2002 40.72 40.88 40.15 40.27 2,998,836 -0.45(-1.10%)
Nov 22, 2002 40.98 40.98 40.46 40.72 3,732,560 -0.29(-0.70%)
Nov 21, 2002 40.53 41.01 40.40 41.01 5,166,170 +0.53(+1.30%)
Nov 20, 2002 40.17 40.54 39.98 40.48 2,847,724 +0.55(+1.36%)
Nov 19, 2002 40.16 40.24 39.76 39.94 2,584,488 -0.22(-0.54%)
Nov 18, 2002 40.49 40.71 40.13 40.16 2,747,607 -0.39(-0.96%)
Nov 15, 2002 40.16 40.55 40.08 40.55 3,377,316 +0.12(+0.30%)
Nov 14, 2002 40.10 40.53 40.08 40.42 3,549,168 +0.41(+1.03%)
Nov 13, 2002 39.82 40.18 39.44 40.01 3,389,792 +0.24(+0.61%)
Nov 12, 2002 40.07 40.46 39.60 39.77 4,307,688 -0.29(-0.74%)
Nov 11, 2002 39.95 40.43 39.66 40.07 4,228,936 +0.09(+0.22%)
Nov 08, 2002 39.53 40.35 39.53 39.98 4,141,606 +0.47(+1.18%)
Nov 07, 2002 40.24 40.24 39.44 39.51 4,007,961 -0.85(-2.10%)
Nov 06, 2002 40.01 40.45 39.67 40.35 5,248,353 +0.69(+1.75%)
Nov 05, 2002 39.74 39.99 39.48 39.66 2,338,094 +0.08(+0.19%)
Nov 04, 2002 39.71 40.41 39.34 39.58 6,673,385 +0.51(+1.30%)
Nov 01, 2002 38.47 39.30 38.22 39.08 3,801,488 +0.60(+1.55%)
Oct 31, 2002 38.81 39.18 38.28 38.48 4,282,113 -0.33(-0.86%)
Oct 30, 2002 38.74 39.30 38.55 38.81 4,397,201 +0.16(+0.41%)
Oct 29, 2002 39.12 39.31 38.15 38.65 6,958,454 -0.61(-1.55%)
Oct 28, 2002 40.20 40.24 39.16 39.26 3,563,827 -0.94(-2.33%)
Oct 25, 2002 39.81 40.21 39.61 40.20 3,185,659 +0.12(+0.30%)
Oct 24, 2002 40.40 40.58 39.95 40.08 4,669,326 +0.00(+0.00%)
Oct 23, 2002 39.44 40.08 39.19 40.08 6,084,066 +0.15(+0.39%)
Oct 22, 2002 41.16 41.16 39.47 39.92 9,837,680 -1.23(-2.99%)
Oct 21, 2002 40.30 41.20 40.05 41.16 4,987,612 +0.69(+1.71%)
Oct 18, 2002 40.40 40.58 40.26 40.46 3,865,582 -0.20(-0.49%)
Oct 17, 2002 40.68 40.73 40.27 40.66 4,853,966 -0.01(-0.03%)
Oct 16, 2002 40.56 40.83 40.27 40.67 4,378,020 -0.15(-0.38%)
Oct 15, 2002 40.46 40.88 40.41 40.83 5,902,389 +1.12(+2.81%)
Oct 14, 2002 39.42 39.85 39.34 39.71 3,042,501 +0.06(+0.16%)
Oct 11, 2002 39.16 39.85 39.08 39.65 5,732,097 +0.49(+1.26%)
Oct 10, 2002 37.99 39.31 37.51 39.15 7,951,204 +0.56(+1.46%)
Oct 09, 2002 38.54 38.92 37.96 38.59 6,749,642 -0.04(-0.12%)
Oct 08, 2002 38.12 38.92 37.85 38.64 6,471,123 +0.58(+1.52%)
Oct 07, 2002 38.19 38.62 37.99 38.06 11,308,716 -1.44(-3.65%)
Oct 04, 2002 41.05 41.05 39.31 39.50 13,476,985 -1.54(-3.75%)
Oct 03, 2002 40.91 41.36 40.74 41.04 6,081,103 +0.39(+0.96%)
Oct 02, 2002 41.17 41.26 40.59 40.65 6,910,578 -0.52(-1.26%)
Oct 01, 2002 40.33 41.20 39.73 41.17 6,813,424 +1.07(+2.67%)
Sep 30, 2002 40.08 40.30 39.44 40.10 8,031,204 -0.09(-0.22%)
Sep 27, 2002 40.56 40.85 40.08 40.19 4,175,134 -0.60(-1.46%)
Sep 26, 2002 40.01 40.78 39.81 40.78 5,463,714 +0.88(+2.22%)
Sep 25, 2002 39.67 40.06 39.44 39.90 5,085,390 +0.30(+0.76%)
Sep 24, 2002 39.73 39.84 39.18 39.60 4,778,021 -0.37(-0.93%)
Sep 23, 2002 40.01 40.08 39.68 39.97 3,163,047 -0.30(-0.75%)
Sep 20, 2002 40.17 40.40 39.77 40.27 6,100,128 +0.10(+0.24%)
Sep 19, 2002 39.67 40.88 39.67 40.17 7,523,289 +0.51(+1.29%)
Sep 18, 2002 39.79 40.07 39.55 39.66 3,288,271 -0.35(-0.87%)
Sep 17, 2002 40.27 40.55 39.86 40.01 4,477,981 +0.14(+0.35%)
Sep 16, 2002 39.69 40.04 39.28 39.87 2,756,340 +0.14(+0.35%)
Sep 13, 2002 39.44 39.82 39.20 39.73 3,913,613 -0.01(-0.03%)
Sep 12, 2002 40.27 40.27 39.53 39.74 5,086,481 -0.67(-1.67%)
Sep 11, 2002 40.94 41.01 40.41 40.41 2,388,776 -0.24(-0.58%)
Sep 10, 2002 40.66 40.91 40.43 40.65 3,151,039 -0.01(-0.02%)
Sep 09, 2002 41.03 41.03 40.14 40.66 4,950,185 -0.37(-0.91%)
Sep 06, 2002 40.59 41.04 40.56 41.03 3,346,595 +0.75(+1.86%)
Sep 05, 2002 40.59 40.82 40.08 40.28 4,125,544 -0.47(-1.16%)
Sep 04, 2002 40.01 40.78 39.83 40.75 4,302,698 +0.64(+1.60%)
Sep 03, 2002 40.61 40.78 39.96 40.11 5,055,136 -0.87(-2.13%)
Aug 30, 2002 41.01 41.48 40.78 40.98 3,675,640 +0.04(+0.09%)
Aug 29, 2002 41.04 41.35 40.63 40.94 5,439,231 -0.38(-0.93%)
Aug 28, 2002 41.59 41.59 41.02 41.33 4,459,580 -0.26(-0.62%)
Aug 27, 2002 41.68 41.83 41.38 41.59 3,918,292 +0.09(+0.22%)
Aug 26, 2002 41.55 41.68 41.08 41.50 5,756,580 -0.37(-0.87%)
Aug 23, 2002 42.19 42.30 41.75 41.86 3,118,914 -0.47(-1.11%)
Aug 22, 2002 42.03 42.39 41.92 42.33 3,719,773 -0.05(-0.12%)
Aug 21, 2002 42.19 42.48 41.87 42.38 4,892,173 +0.12(+0.29%)
Aug 20, 2002 42.74 42.87 42.13 42.26 4,327,338 -0.12(-0.29%)
Aug 16, 2002 41.94 42.72 41.76 42.38 6,922,274 +0.38(+0.92%)
Aug 15, 2002 41.67 42.06 41.59 42.00 5,689,835 +0.38(+0.91%)
Aug 14, 2002 40.73 41.62 40.47 41.62 5,988,004 +0.89(+2.19%)
Aug 13, 2002 40.56 41.44 40.56 40.73 4,948,781 -0.16(-0.39%)
Aug 12, 2002 41.10 41.14 40.46 40.89 4,858,645 +0.41(+1.01%)
Aug 07, 2002 40.49 40.56 39.60 40.48 5,153,850 +0.27(+0.67%)
Aug 06, 2002 39.73 40.71 39.63 40.21 5,636,658 +0.92(+2.33%)
Aug 05, 2002 40.27 40.27 39.14 39.29 5,999,699 -0.98(-2.44%)
Aug 02, 2002 41.12 41.12 39.73 40.27 7,658,182 -0.85(-2.06%)
Aug 01, 2002 41.71 41.71 40.88 41.12 8,061,302 -0.78(-1.87%)
Jul 31, 2002 41.07 41.92 40.99 41.90 7,154,789 +0.54(+1.30%)
Jul 30, 2002 41.36 41.62 40.91 41.36 7,459,507 +0.00(+0.00%)
Jul 29, 2002 40.59 41.52 40.57 41.36 8,634,247 +1.02(+2.53%)
Jul 26, 2002 39.89 40.35 39.57 40.34 7,509,722 +0.45(+1.13%)
Jul 25, 2002 39.65 39.98 38.73 39.89 12,286,651 +0.24(+0.60%)
Jul 24, 2002 38.54 39.74 37.71 39.65 21,763,940 +0.99(+2.55%)
Jul 23, 2002 40.47 40.40 38.35 38.67 31,225,948 -1.80(-4.45%)
Jul 22, 2002 41.68 42.64 40.43 40.47 48,851,868 -2.49(-5.81%)
Jul 19, 2002 39.80 42.96 39.34 42.96 108,133,864 +3.98(+10.20%)
Jul 17, 2002 38.67 39.18 38.67 38.99 9,372,026 -0.29(-0.75%)
Jul 12, 2002 39.47 40.03 39.15 39.28 9,103,643 -0.80(-1.98%)
Jul 11, 2002 40.14 40.32 39.69 40.08 9,515,028 -0.48(-1.19%)
Jul 10, 2002 40.66 40.88 38.95 40.56 16,773,054 +1.61(+4.13%)
Jul 09, 2002 38.98 38.98 38.95 38.95 1,621,211 -0.19(-0.48%)
Jul 08, 2002 39.24 39.24 39.14 39.14 1,471,036 -0.10(-0.26%)
Jul 05, 2002 39.21 39.24 39.12 39.24 1,271,893 +0.33(+0.84%)
Jul 04, 2002 38.86 39.20 38.69 38.91 2,839,615 +0.00(+0.00%)
Jul 03, 2002 38.86 39.20 38.69 38.91 2,839,615 -0.11(-0.28%)
Jul 02, 2002 39.15 39.42 38.87 39.02 3,198,446 -0.24(-0.62%)
Jul 01, 2002 39.44 39.51 39.19 39.26 2,064,409 -0.33(-0.84%)
Jun 28, 2002 38.85 39.60 38.76 39.60 8,160,639 +0.81(+2.08%)
Jun 27, 2002 38.66 38.95 38.47 38.79 3,734,276 +0.19(+0.48%)
Jun 26, 2002 38.44 38.96 38.28 38.60 3,774,822 -0.01(-0.02%)
Jun 25, 2002 39.08 39.44 38.28 38.61 8,645,007 -1.07(-2.70%)
Jun 21, 2002 39.89 40.07 39.56 39.68 2,567,490 -0.29(-0.72%)
Jun 20, 2002 40.11 40.16 39.83 39.97 2,215,676 -0.17(-0.43%)
Jun 19, 2002 40.08 40.40 40.05 40.14 2,203,825 +0.02(+0.05%)
Jun 18, 2002 39.69 40.36 39.62 40.12 2,281,641 +0.22(+0.56%)
Jun 17, 2002 39.63 40.01 39.61 39.90 2,809,830 +0.22(+0.57%)
Jun 14, 2002 39.82 40.03 39.58 39.67 2,482,500 -0.26(-0.66%)
Jun 12, 2002 40.11 40.16 39.68 39.94 3,055,288 -0.24(-0.59%)
Jun 11, 2002 39.92 40.31 39.92 40.17 3,825,348 +0.17(+0.43%)
Jun 10, 2002 39.30 40.25 39.29 40.00 4,760,711 +0.65(+1.65%)
Jun 07, 2002 39.21 39.39 39.12 39.35 1,734,428 -0.03(-0.07%)
Jun 06, 2002 39.37 39.52 39.21 39.38 2,225,189 +0.04(+0.10%)
Jun 05, 2002 39.40 39.42 39.16 39.34 2,389,400 +0.62(+1.61%)
May 31, 2002 38.47 38.72 38.28 38.72 6,159,232 +1.33(+3.57%)
May 28, 2002 37.55 37.55 37.21 37.38 2,205,852 -0.06(-0.15%)
May 27, 2002 37.38 37.63 37.35 37.44 1,135,440 +0.00(+0.00%)
May 24, 2002 37.38 37.63 37.35 37.44 1,135,440 -0.03(-0.07%)
May 23, 2002 37.32 37.50 37.03 37.47 1,593,921 +0.12(+0.31%)
May 22, 2002 37.24 37.35 37.18 37.35 1,812,401 -0.01(-0.03%)
May 21, 2002 37.73 37.77 37.19 37.37 1,978,951 -0.43(-1.14%)
May 20, 2002 38.06 38.17 37.71 37.80 1,465,577 -0.39(-1.02%)
May 17, 2002 38.12 38.29 37.90 38.19 1,530,139 -0.02(-0.05%)
May 16, 2002 38.24 38.30 38.05 38.21 898,247 -0.08(-0.20%)
May 15, 2002 38.19 38.28 37.97 38.28 1,587,215 +0.06(+0.17%)
May 14, 2002 37.98 38.28 37.98 38.22 1,513,765 +0.39(+1.03%)
May 13, 2002 37.64 37.88 37.64 37.83 1,190,957 +0.16(+0.43%)
May 10, 2002 37.47 37.79 37.47 37.67 29,333,390 +0.21(+0.55%)
May 09, 2002 38.01 38.19 37.43 37.46 4,602,270 -0.81(-2.11%)
May 08, 2002 37.88 38.27 37.88 38.27 1,606,085 +0.40(+1.07%)
May 07, 2002 38.31 38.33 37.81 37.87 1,846,397 -0.34(-0.89%)
May 06, 2002 38.45 38.65 38.15 38.21 1,198,131 -0.33(-0.87%)
May 03, 2002 38.38 38.60 38.29 38.54 1,775,130 +0.11(+0.28%)
May 02, 2002 38.22 38.47 38.22 38.43 1,477,429 +0.05(+0.13%)
May 01, 2002 38.50 38.55 38.14 38.38 2,840,863 -0.12(-0.32%)
Apr 30, 2002 38.39 38.50 38.10 38.50 2,748,855 +0.20(+0.52%)
Apr 29, 2002 38.99 38.99 38.19 38.30 3,806,167 -0.44(-1.13%)
Apr 26, 2002 38.71 38.85 38.57 38.74 1,558,053 +0.12(+0.32%)
Apr 25, 2002 38.43 38.67 38.38 38.62 1,823,941 +0.19(+0.48%)
Apr 24, 2002 38.92 38.94 38.32 38.43 1,860,432 -0.31(-0.79%)
Apr 23, 2002 39.05 39.10 38.69 38.74 1,985,812 -0.31(-0.79%)
Apr 22, 2002 39.14 39.27 38.99 39.05 1,494,895 -0.35(-0.90%)
Apr 19, 2002 39.12 39.47 39.06 39.40 2,097,314 +0.27(+0.69%)
Apr 18, 2002 39.12 39.42 38.96 39.13 2,933,495 +0.08(+0.20%)
Apr 17, 2002 39.10 39.21 38.88 39.05 2,026,514 -0.03(-0.08%)
Apr 16, 2002 38.73 39.12 38.71 39.08 2,376,456 +0.38(+0.99%)
Apr 15, 2002 38.70 38.83 38.54 38.70 1,205,772 -0.23(-0.59%)
Apr 12, 2002 38.82 39.09 38.74 38.93 2,791,272 +0.21(+0.55%)
Apr 11, 2002 38.89 38.96 38.58 38.72 1,469,632 -0.28(-0.71%)
Apr 10, 2002 39.01 39.10 38.74 38.99 31,189 +0.15(+0.38%)
Apr 09, 2002 38.79 38.89 38.57 38.85 1,525,149 +0.17(+0.45%)
Apr 08, 2002 38.80 38.80 38.49 38.67 1,893,025 -0.25(-0.64%)
Apr 05, 2002 38.80 38.99 38.73 38.92 2,331,856 +0.20(+0.51%)
Apr 04, 2002 38.28 38.80 38.17 38.73 3,097,705 +0.44(+1.16%)
Apr 03, 2002 38.35 38.35 38.01 38.28 3,079,304 -0.06(-0.17%)
Apr 02, 2002 38.67 38.67 38.32 38.35 2,294,897 -0.48(-1.24%)
Apr 01, 2002 38.76 38.83 38.52 38.83 467,837 -0.16(-0.41%)
Mar 29, 2002 38.98 39.08 38.89 38.99 1,964,292 +0.00(+0.00%)
Mar 28, 2002 38.98 39.08 38.89 38.99 1,963,824 +0.17(+0.45%)
Mar 27, 2002 38.64 38.88 38.52 38.81 1,764,525 +0.20(+0.51%)
Mar 26, 2002 38.76 38.95 38.51 38.62 2,716,574 -0.27(-0.69%)
Mar 25, 2002 38.85 39.12 38.81 38.89 3,324,139 -0.04(-0.10%)
Mar 22, 2002 38.54 39.01 38.41 38.92 2,374,117 +0.29(+0.75%)
Mar 21, 2002 38.77 38.83 38.35 38.64 2,640,629 -0.13(-0.35%)
Mar 20, 2002 38.80 38.90 38.61 38.77 2,627,373 +0.01(+0.02%)
Mar 19, 2002 38.98 38.98 38.62 38.76 1,823,473 -0.08(-0.21%)
Mar 18, 2002 38.81 38.92 38.67 38.85 1,997,040 +0.16(+0.41%)
Mar 15, 2002 38.73 38.76 38.38 38.69 2,829,323 +0.26(+0.68%)
Mar 14, 2002 38.44 38.54 38.35 38.42 1,470,256 -0.01(-0.02%)
Mar 13, 2002 38.47 38.48 38.22 38.43 2,054,584 -0.10(-0.25%)
Mar 12, 2002 38.53 38.70 38.41 38.53 2,335,287 +0.00(+0.00%)
Mar 11, 2002 39.12 39.12 38.51 38.53 1,852,791 -0.59(-1.51%)
Mar 08, 2002 38.60 39.27 38.58 39.12 4,623,011 +0.64(+1.67%)
Mar 07, 2002 38.47 38.58 38.34 38.47 5,603,909 +0.40(+1.04%)
Mar 06, 2002 38.15 38.42 38.08 38.08 2,657,003 +0.08(+0.20%)
Mar 05, 2002 38.31 38.38 38.00 38.00 3,743,009 -0.47(-1.22%)
Mar 04, 2002 38.12 38.47 37.83 38.47 4,381,295 +0.63(+1.68%)
Mar 01, 2002 37.83 37.84 37.68 37.83 3,026,594 +0.04(+0.10%)
Feb 28, 2002 37.87 37.96 37.56 37.80 2,776,145 -0.17(-0.44%)
Feb 27, 2002 37.48 37.96 37.35 37.96 6,194,943 +0.57(+1.53%)
Feb 26, 2002 36.83 37.47 36.66 37.39 6,934,594 +0.78(+2.12%)
Feb 25, 2002 36.39 36.71 36.35 36.62 2,709,245 +0.19(+0.53%)
Feb 22, 2002 36.26 36.54 36.12 36.42 1,720,081 +0.00(+0.00%)
Feb 21, 2002 36.49 36.55 36.38 36.42 1,507,995 -0.03(-0.07%)
Feb 20, 2002 36.31 36.55 36.31 36.45 1,910,335 +0.08(+0.21%)
Feb 19, 2002 36.39 36.40 36.24 36.37 1,637,742 -0.18(-0.49%)
Feb 18, 2002 36.51 36.62 36.34 36.55 2,445,384 +0.00(+0.00%)
Feb 15, 2002 36.51 36.62 36.34 36.55 2,445,384 +0.03(+0.09%)
Feb 14, 2002 36.33 36.52 36.12 36.52 1,925,461 +0.17(+0.48%)
Feb 13, 2002 36.29 36.51 36.26 36.35 1,735,208 -0.01(-0.04%)
Feb 12, 2002 36.41 36.44 36.25 36.36 1,834,233 -0.05(-0.14%)
Feb 11, 2002 36.13 36.46 36.10 36.41 2,151,739 +0.28(+0.76%)
Feb 08, 2002 35.68 36.13 35.63 36.13 1,666,436 +0.46(+1.29%)
Feb 07, 2002 35.78 35.90 35.61 35.67 1,658,950 -0.34(-0.94%)
Feb 06, 2002 36.49 36.49 35.97 36.01 1,229,164 -0.47(-1.30%)
Feb 05, 2002 36.04 36.52 36.04 36.49 2,187,762 +0.22(+0.60%)
Feb 04, 2002 36.12 36.42 35.95 36.27 1,618,716 -0.15(-0.41%)
Feb 01, 2002 36.86 36.86 36.23 36.42 2,409,517 -0.44(-1.20%)
Jan 31, 2002 36.39 36.87 36.17 36.86 2,436,340 +0.35(+0.97%)
Jan 30, 2002 36.23 36.71 35.91 36.51 2,538,328 +0.34(+0.94%)
Jan 29, 2002 36.33 36.42 35.27 36.17 4,128,819 -0.45(-1.23%)
Jan 28, 2002 36.57 36.74 36.33 36.62 1,498,794 +0.04(+0.12%)
Jan 25, 2002 36.30 36.58 35.95 36.57 1,845,461 +0.28(+0.76%)
Jan 24, 2002 36.40 36.53 36.20 36.29 1,705,734 -0.11(-0.30%)
Jan 23, 2002 35.93 36.42 35.87 36.40 2,366,944 +0.46(+1.27%)
Jan 22, 2002 36.20 36.35 35.87 35.95 1,416,922 -0.30(-0.81%)
Jan 21, 2002 36.05 36.44 36.01 36.24 1,817,235 +0.00(+0.00%)
Jan 18, 2002 36.05 36.44 36.01 36.24 1,817,235 +0.03(+0.07%)
Jan 17, 2002 36.04 36.23 35.93 36.22 1,484,291 +0.31(+0.86%)
Jan 16, 2002 35.91 36.17 35.75 35.91 1,752,206 +0.00(+0.00%)
Jan 15, 2002 35.94 36.19 35.64 35.91 1,809,282 -0.02(-0.05%)
Jan 14, 2002 36.18 36.19 35.79 35.93 1,635,558 -0.31(-0.87%)
Jan 11, 2002 36.22 36.32 35.91 36.24 2,718,134 -0.21(-0.58%)
Jan 10, 2002 36.43 36.55 36.12 36.45 2,029,477 +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.