Skip to main content

United Parcel Service (NY: UPS )

148.32 +0.99 (+0.67%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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