United Parcel Service (NY: UPS )

214.78 USD +0.26 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

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