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 (%)
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%)
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.