Skip to main content

United Parcel Service (NY: UPS )

131.91 +1.26 (+0.96%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 37.51 37.72 36.91 37.53 8,580,638 -0.08(-0.22%)
Sep 27, 2002 37.96 38.23 37.51 37.61 4,460,765 -0.56(-1.46%)
Sep 26, 2002 37.45 38.17 37.26 38.17 5,837,499 +0.83(+2.22%)
Sep 25, 2002 37.13 37.49 36.91 37.34 5,433,293 +0.28(+0.76%)
Sep 24, 2002 37.18 37.29 36.67 37.06 5,104,896 -0.35(-0.93%)
Sep 23, 2002 37.45 37.51 37.14 37.41 3,379,438 -0.28(-0.75%)
Sep 20, 2002 37.60 37.81 37.22 37.69 6,517,452 +0.09(+0.24%)
Sep 19, 2002 37.13 38.26 37.13 37.60 8,037,975 +0.48(+1.29%)
Sep 18, 2002 37.24 37.51 37.01 37.12 3,513,229 -0.32(-0.87%)
Sep 17, 2002 37.69 37.96 37.31 37.45 4,784,330 +0.13(+0.35%)
Sep 16, 2002 37.15 37.48 36.76 37.31 2,944,908 +0.13(+0.36%)
Sep 13, 2002 36.91 37.27 36.69 37.18 4,181,353 -0.01(-0.03%)
Sep 12, 2002 37.69 37.69 37.00 37.19 5,434,459 -0.63(-1.67%)
Sep 11, 2002 38.32 38.39 37.82 37.82 2,552,198 -0.22(-0.58%)
Sep 10, 2002 38.05 38.29 37.84 38.05 3,366,609 -0.01(-0.02%)
Sep 09, 2002 38.40 38.40 37.57 38.05 5,288,838 -0.35(-0.91%)
Sep 06, 2002 37.99 38.41 37.96 38.40 3,575,543 +0.70(+1.86%)
Sep 05, 2002 37.99 38.20 37.51 37.70 4,407,782 -0.44(-1.16%)
Sep 04, 2002 37.45 38.17 37.28 38.14 4,597,056 +0.60(+1.60%)
Sep 03, 2002 38.01 38.17 37.40 37.54 5,400,970 -0.82(-2.13%)
Aug 30, 2002 38.38 38.83 38.17 38.36 3,927,099 +0.04(+0.09%)
Aug 29, 2002 38.41 38.71 38.03 38.32 5,811,341 -0.36(-0.93%)
Aug 28, 2002 38.92 38.92 38.39 38.68 4,764,670 -0.24(-0.62%)
Aug 27, 2002 39.01 39.15 38.73 38.92 4,186,351 +0.08(+0.22%)
Aug 26, 2002 38.89 39.01 38.45 38.84 6,150,401 -0.34(-0.87%)
Aug 23, 2002 39.49 39.59 39.08 39.18 3,332,286 -0.44(-1.11%)
Aug 22, 2002 39.34 39.67 39.23 39.62 3,974,251 -0.05(-0.12%)
Aug 21, 2002 39.49 39.76 39.19 39.67 5,226,858 +0.11(+0.29%)
Aug 20, 2002 40.00 40.12 39.43 39.55 4,623,381 -0.11(-0.29%)
Aug 16, 2002 39.25 39.98 39.08 39.67 7,395,843 +0.36(+0.92%)
Aug 15, 2002 39.00 39.37 38.92 39.31 6,079,090 +0.35(+0.91%)
Aug 14, 2002 38.12 38.96 37.88 38.95 6,397,657 +0.83(+2.19%)
Aug 13, 2002 37.96 38.79 37.96 38.12 5,287,339 -0.15(-0.39%)
Aug 12, 2002 38.47 38.50 37.87 38.27 5,191,036 +0.38(+1.01%)
Aug 07, 2002 37.90 37.96 37.07 37.88 5,506,437 +0.25(+0.67%)
Aug 06, 2002 37.18 38.11 37.09 37.63 6,022,274 +0.86(+2.33%)
Aug 05, 2002 37.69 37.69 36.64 36.77 6,410,153 -0.92(-2.44%)
Aug 02, 2002 38.48 38.48 37.18 37.69 8,182,096 -0.79(-2.06%)
Aug 01, 2002 39.04 39.04 38.26 38.48 8,612,794 -0.73(-1.87%)
Jul 31, 2002 38.44 39.23 38.36 39.22 7,644,265 +0.50(+1.30%)
Jul 30, 2002 38.71 38.96 38.29 38.71 7,969,829 +0.00(+0.00%)
Jul 29, 2002 37.99 38.86 37.97 38.71 9,224,935 +0.95(+2.53%)
Jul 26, 2002 37.34 37.77 37.04 37.76 8,023,479 +0.42(+1.13%)
Jul 25, 2002 37.11 37.42 36.25 37.34 13,127,209 +0.22(+0.60%)
Jul 24, 2002 36.07 37.19 35.29 37.12 23,252,862 +0.92(+2.55%)
Jul 23, 2002 37.88 37.81 35.90 36.19 33,362,186 -1.69(-4.45%)
Jul 22, 2002 39.01 39.91 37.84 37.88 52,193,936 -2.33(-5.81%)
Jul 19, 2002 37.25 40.21 36.82 40.21 115,531,544 +3.72(+10.20%)
Jul 17, 2002 36.19 36.67 36.19 36.49 10,013,188 -0.28(-0.75%)
Jul 12, 2002 36.94 37.47 36.64 36.77 9,726,444 -0.74(-1.98%)
Jul 11, 2002 37.57 37.74 37.15 37.51 10,165,973 -0.45(-1.19%)
Jul 10, 2002 38.05 38.26 36.46 37.96 17,920,536 +1.51(+4.13%)
Jul 09, 2002 36.48 36.48 36.46 36.46 1,732,122 -0.17(-0.48%)
Jul 08, 2002 36.73 36.73 36.63 36.63 1,571,672 -0.10(-0.26%)
Jul 05, 2002 36.70 36.73 36.61 36.73 1,358,906 +0.31(+0.84%)
Jul 04, 2002 36.37 36.69 36.21 36.42 3,033,880 +0.00(+0.00%)
Jul 03, 2002 36.37 36.69 36.21 36.42 3,033,880 -0.10(-0.28%)
Jul 02, 2002 36.64 36.89 36.38 36.52 3,417,259 -0.23(-0.62%)
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.