Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 37.50 37.71 36.90 37.52 8,582,604 -0.08(-0.22%)
Sep 27, 2002 37.95 38.22 37.50 37.61 4,461,787 -0.56(-1.46%)
Sep 26, 2002 37.44 38.16 37.25 38.16 5,838,837 +0.83(+2.22%)
Sep 25, 2002 37.12 37.49 36.90 37.34 5,434,538 +0.28(+0.76%)
Sep 24, 2002 37.17 37.28 36.66 37.05 5,106,066 -0.35(-0.93%)
Sep 23, 2002 37.44 37.50 37.13 37.40 3,380,212 -0.28(-0.75%)
Sep 20, 2002 37.59 37.80 37.22 37.68 6,518,946 +0.09(+0.24%)
Sep 19, 2002 37.12 38.25 37.12 37.59 8,039,817 +0.48(+1.29%)
Sep 18, 2002 37.23 37.50 37.01 37.11 3,514,034 -0.32(-0.87%)
Sep 17, 2002 37.68 37.95 37.30 37.44 4,785,426 +0.13(+0.35%)
Sep 16, 2002 37.14 37.47 36.75 37.31 2,945,583 +0.13(+0.36%)
Sep 13, 2002 36.90 37.26 36.68 37.17 4,182,311 -0.01(-0.03%)
Sep 12, 2002 37.68 37.68 36.99 37.19 5,435,705 -0.63(-1.67%)
Sep 11, 2002 38.31 38.38 37.82 37.82 2,552,783 -0.22(-0.58%)
Sep 10, 2002 38.04 38.28 37.83 38.04 3,367,380 -0.01(-0.02%)
Sep 09, 2002 38.39 38.39 37.56 38.04 5,290,050 -0.35(-0.91%)
Sep 06, 2002 37.98 38.40 37.95 38.39 3,576,362 +0.70(+1.86%)
Sep 05, 2002 37.98 38.19 37.50 37.69 4,408,792 -0.44(-1.16%)
Sep 04, 2002 37.44 38.16 37.27 38.13 4,598,109 +0.60(+1.60%)
Sep 03, 2002 38.00 38.16 37.39 37.53 5,402,207 -0.82(-2.13%)
Aug 30, 2002 38.37 38.82 38.16 38.35 3,927,999 +0.04(+0.09%)
Aug 29, 2002 38.40 38.70 38.02 38.31 5,812,672 -0.36(-0.93%)
Aug 28, 2002 38.91 38.91 38.39 38.67 4,765,761 -0.24(-0.62%)
Aug 27, 2002 39.00 39.14 38.72 38.91 4,187,310 +0.08(+0.22%)
Aug 26, 2002 38.88 39.00 38.44 38.83 6,151,810 -0.34(-0.87%)
Aug 23, 2002 39.48 39.59 39.07 39.17 3,333,050 -0.44(-1.11%)
Aug 22, 2002 39.33 39.66 39.23 39.61 3,975,162 -0.05(-0.12%)
Aug 21, 2002 39.48 39.75 39.18 39.66 5,228,055 +0.11(+0.29%)
Aug 20, 2002 39.99 40.11 39.42 39.54 4,624,440 -0.11(-0.29%)
Aug 16, 2002 39.24 39.98 39.08 39.66 7,397,538 +0.36(+0.92%)
Aug 15, 2002 38.99 39.36 38.91 39.30 6,080,483 +0.35(+0.91%)
Aug 14, 2002 38.11 38.95 37.87 38.94 6,399,123 +0.83(+2.19%)
Aug 13, 2002 37.95 38.78 37.95 38.11 5,288,550 -0.15(-0.39%)
Aug 12, 2002 38.46 38.49 37.86 38.26 5,192,225 +0.38(+1.01%)
Aug 07, 2002 37.89 37.95 37.06 37.88 5,507,698 +0.25(+0.67%)
Aug 06, 2002 37.17 38.10 37.08 37.62 6,023,655 +0.86(+2.33%)
Aug 05, 2002 37.68 37.68 36.63 36.77 6,411,622 -0.92(-2.44%)
Aug 02, 2002 38.48 38.48 37.17 37.68 8,183,971 -0.79(-2.06%)
Aug 01, 2002 39.03 39.03 38.25 38.48 8,614,768 -0.73(-1.87%)
Jul 31, 2002 38.43 39.23 38.36 39.21 7,646,017 +0.50(+1.30%)
Jul 30, 2002 38.70 38.95 38.28 38.70 7,971,656 +0.00(+0.00%)
Jul 29, 2002 37.98 38.85 37.96 38.70 9,227,049 +0.95(+2.53%)
Jul 26, 2002 37.33 37.76 37.03 37.75 8,025,318 +0.42(+1.13%)
Jul 25, 2002 37.10 37.41 36.24 37.33 13,130,218 +0.22(+0.60%)
Jul 24, 2002 36.06 37.19 35.28 37.11 23,258,190 +0.92(+2.55%)
Jul 23, 2002 37.87 37.80 35.89 36.18 33,369,832 -1.69(-4.45%)
Jul 22, 2002 39.00 39.90 37.83 37.87 52,205,896 -2.33(-5.81%)
Jul 19, 2002 37.24 40.20 36.81 40.20 115,558,024 +3.72(+10.20%)
Jul 17, 2002 36.18 36.66 36.18 36.48 10,015,482 -0.28(-0.75%)
Jul 12, 2002 36.93 37.46 36.63 36.76 9,728,673 -0.74(-1.98%)
Jul 11, 2002 37.56 37.73 37.14 37.50 10,168,303 -0.45(-1.19%)
Jul 10, 2002 38.04 38.25 36.45 37.95 17,924,644 +1.51(+4.13%)
Jul 09, 2002 36.47 36.47 36.45 36.45 1,732,519 -0.17(-0.48%)
Jul 08, 2002 36.72 36.72 36.62 36.62 1,572,033 -0.10(-0.26%)
Jul 05, 2002 36.69 36.72 36.60 36.72 1,359,217 +0.31(+0.84%)
Jul 04, 2002 36.36 36.68 36.20 36.41 3,034,575 +0.00(+0.00%)
Jul 03, 2002 36.36 36.68 36.20 36.41 3,034,575 -0.10(-0.28%)
Jul 02, 2002 36.63 36.89 36.37 36.51 3,418,043 -0.23(-0.62%)
Jul 01, 2002 36.90 36.97 36.67 36.74 2,206,145 -0.31(-0.84%)
Jun 28, 2002 36.36 37.05 36.27 37.05 8,720,926 +0.76(+2.08%)
Jun 27, 2002 36.18 36.45 36.00 36.30 3,990,661 +0.17(+0.48%)
Jun 26, 2002 35.97 36.45 35.82 36.12 4,033,990 -0.01(-0.02%)
Jun 25, 2002 36.57 36.90 35.82 36.13 9,238,548 -1.00(-2.70%)
Jun 21, 2002 37.32 37.50 37.02 37.13 2,743,766 -0.27(-0.72%)
Jun 20, 2002 37.53 37.58 37.28 37.40 2,367,798 -0.16(-0.43%)
Jun 19, 2002 37.51 37.80 37.47 37.56 2,355,133 +0.02(+0.05%)
Jun 18, 2002 37.14 37.77 37.08 37.55 2,438,292 +0.21(+0.56%)
Jun 17, 2002 37.08 37.44 37.07 37.34 3,002,744 +0.21(+0.57%)
Jun 14, 2002 37.26 37.46 37.04 37.13 2,652,941 -0.25(-0.66%)
Jun 12, 2002 37.53 37.58 37.13 37.37 3,265,056 -0.22(-0.59%)
Jun 11, 2002 37.35 37.72 37.35 37.59 4,087,986 +0.16(+0.43%)
Jun 10, 2002 36.77 37.67 36.77 37.43 5,087,567 +0.61(+1.65%)
Jun 07, 2002 36.69 36.86 36.60 36.83 1,853,509 -0.02(-0.07%)
Jun 06, 2002 36.84 36.98 36.69 36.85 2,377,964 +0.04(+0.10%)
Jun 05, 2002 36.87 36.89 36.65 36.81 2,553,449 +0.58(+1.61%)
May 31, 2002 36.00 36.23 35.82 36.23 6,582,107 +1.25(+3.57%)
May 28, 2002 35.13 35.13 34.81 34.98 2,357,299 -0.05(-0.15%)
May 27, 2002 34.98 35.22 34.95 35.04 1,213,396 +0.00(+0.00%)
May 24, 2002 34.98 35.22 34.95 35.04 1,213,396 -0.02(-0.07%)
May 23, 2002 34.92 35.09 34.65 35.06 1,703,355 +0.11(+0.31%)
May 22, 2002 34.84 34.95 34.79 34.95 1,936,835 -0.01(-0.03%)
May 21, 2002 35.31 35.34 34.80 34.97 2,114,820 -0.40(-1.14%)
May 20, 2002 35.61 35.72 35.28 35.37 1,566,200 -0.37(-1.02%)
May 17, 2002 35.67 35.83 35.46 35.73 1,635,194 -0.02(-0.05%)
May 16, 2002 35.79 35.84 35.60 35.75 959,918 -0.07(-0.20%)
May 15, 2002 35.73 35.82 35.53 35.82 1,696,189 +0.06(+0.17%)
May 14, 2002 35.54 35.82 35.54 35.76 1,617,695 +0.37(+1.03%)
May 13, 2002 35.22 35.45 35.22 35.40 1,272,725 +0.15(+0.43%)
May 10, 2002 35.06 35.36 35.06 35.25 31,347,336 +0.19(+0.55%)
May 09, 2002 35.56 35.73 35.02 35.05 4,918,248 -0.76(-2.11%)
May 08, 2002 35.45 35.81 35.45 35.81 1,716,354 +0.38(+1.07%)
May 07, 2002 35.85 35.87 35.38 35.43 1,973,165 -0.32(-0.89%)
May 06, 2002 35.98 36.17 35.70 35.75 1,280,391 -0.31(-0.87%)
May 03, 2002 35.91 36.12 35.83 36.06 1,897,005 +0.10(+0.28%)
May 02, 2002 35.76 36.00 35.76 35.96 1,578,865 +0.05(+0.13%)
May 01, 2002 36.03 36.07 35.69 35.91 3,035,908 -0.11(-0.32%)
Apr 30, 2002 35.93 36.03 35.65 36.03 2,937,583 +0.19(+0.52%)
Apr 29, 2002 36.48 36.48 35.73 35.84 4,067,487 -0.41(-1.13%)
Apr 26, 2002 36.22 36.35 36.09 36.25 1,665,025 +0.11(+0.32%)
Apr 25, 2002 35.96 36.19 35.91 36.14 1,949,167 +0.17(+0.48%)
Apr 24, 2002 36.42 36.44 35.86 35.96 1,988,164 -0.29(-0.79%)
Apr 23, 2002 36.54 36.59 36.21 36.25 2,122,153 -0.29(-0.79%)
Apr 22, 2002 36.63 36.75 36.48 36.54 1,597,530 -0.33(-0.90%)
Apr 19, 2002 36.60 36.93 36.56 36.87 2,241,309 +0.25(+0.69%)
Apr 18, 2002 36.60 36.89 36.45 36.62 3,134,900 +0.07(+0.20%)
Apr 17, 2002 36.59 36.69 36.38 36.54 2,165,649 -0.03(-0.08%)
Apr 16, 2002 36.24 36.60 36.23 36.57 2,539,617 +0.36(+0.99%)
Apr 15, 2002 36.21 36.34 36.06 36.21 1,288,557 -0.22(-0.59%)
Apr 12, 2002 36.33 36.58 36.26 36.43 2,982,913 +0.20(+0.55%)
Apr 11, 2002 36.39 36.45 36.10 36.23 1,570,533 -0.26(-0.71%)
Apr 10, 2002 36.50 36.59 36.26 36.49 33,330 +0.14(+0.38%)
Apr 09, 2002 36.30 36.39 36.09 36.35 1,629,861 +0.16(+0.45%)
Apr 08, 2002 36.30 36.30 36.02 36.19 2,022,994 -0.23(-0.64%)
Apr 05, 2002 36.30 36.49 36.24 36.42 2,491,955 +0.19(+0.51%)
Apr 04, 2002 35.82 36.30 35.72 36.24 3,310,385 +0.41(+1.16%)
Apr 03, 2002 35.88 35.88 35.56 35.82 3,290,720 -0.06(-0.17%)
Apr 02, 2002 36.18 36.19 35.86 35.88 2,452,458 -0.45(-1.24%)
Apr 01, 2002 36.27 36.33 36.05 36.33 499,957 -0.15(-0.41%)
Mar 29, 2002 36.47 36.57 36.39 36.48 2,099,155 +0.00(+0.00%)
Mar 28, 2002 36.47 36.57 36.39 36.48 2,098,655 +0.16(+0.45%)
Mar 27, 2002 36.15 36.38 36.05 36.32 1,885,673 +0.19(+0.51%)
Mar 26, 2002 36.27 36.45 36.04 36.14 2,903,086 -0.25(-0.69%)
Mar 25, 2002 36.35 36.60 36.32 36.39 3,552,364 -0.04(-0.10%)
Mar 22, 2002 36.06 36.51 35.94 36.42 2,537,117 +0.27(+0.75%)
Mar 21, 2002 36.28 36.33 35.89 36.15 2,821,926 -0.13(-0.35%)
Mar 20, 2002 36.30 36.40 36.13 36.28 2,807,761 +0.01(+0.02%)
Mar 19, 2002 36.47 36.48 36.14 36.27 1,948,667 -0.08(-0.21%)
Mar 18, 2002 36.32 36.42 36.19 36.35 2,134,152 +0.15(+0.41%)
Mar 15, 2002 36.24 36.27 35.91 36.20 3,023,576 +0.25(+0.68%)
Mar 14, 2002 35.97 36.06 35.88 35.96 1,571,199 -0.01(-0.02%)
Mar 13, 2002 36.00 36.01 35.76 35.96 2,195,646 -0.09(-0.25%)
Mar 12, 2002 36.05 36.21 35.94 36.05 2,495,621 +0.00(+0.00%)
Mar 11, 2002 36.60 36.60 36.04 36.05 1,979,998 -0.55(-1.51%)
Mar 08, 2002 36.12 36.75 36.11 36.60 4,940,413 +0.60(+1.67%)
Mar 07, 2002 36.00 36.11 35.88 36.00 5,988,658 +0.37(+1.04%)
Mar 06, 2002 35.70 35.95 35.63 35.63 2,839,425 +0.07(+0.20%)
Mar 05, 2002 35.85 35.91 35.56 35.56 3,999,993 -0.44(-1.22%)
Mar 04, 2002 35.67 36.00 35.40 36.00 4,682,102 +0.59(+1.68%)
Mar 01, 2002 35.40 35.41 35.26 35.40 3,234,391 +0.04(+0.10%)
Feb 28, 2002 35.43 35.52 35.15 35.37 2,966,748 -0.16(-0.44%)
Feb 27, 2002 35.07 35.52 34.95 35.52 6,620,271 +0.53(+1.53%)
Feb 26, 2002 34.46 35.06 34.30 34.99 7,410,703 +0.73(+2.12%)
Feb 25, 2002 34.05 34.35 34.02 34.26 2,895,254 +0.18(+0.53%)
Feb 22, 2002 33.93 34.20 33.80 34.08 1,838,177 +0.00(+0.00%)
Feb 21, 2002 34.14 34.20 34.05 34.08 1,611,529 -0.02(-0.07%)
Feb 20, 2002 33.97 34.20 33.97 34.11 2,041,493 +0.07(+0.21%)
Feb 19, 2002 34.05 34.06 33.91 34.03 1,750,184 -0.17(-0.49%)
Feb 18, 2002 34.17 34.26 34.00 34.20 2,613,278 +0.00(+0.00%)
Feb 15, 2002 34.17 34.26 34.00 34.20 2,613,278 +0.03(+0.09%)
Feb 14, 2002 33.99 34.17 33.79 34.17 2,057,658 +0.16(+0.48%)
Feb 13, 2002 33.96 34.17 33.93 34.01 1,854,342 -0.01(-0.04%)
Feb 12, 2002 34.07 34.10 33.92 34.02 1,960,166 -0.05(-0.14%)
Feb 11, 2002 33.81 34.12 33.78 34.07 2,299,471 +0.26(+0.76%)
Feb 08, 2002 33.39 33.81 33.34 33.81 1,780,848 +0.43(+1.29%)
Feb 07, 2002 33.48 33.59 33.32 33.38 1,772,849 -0.32(-0.94%)
Feb 06, 2002 34.14 34.14 33.66 33.70 1,313,555 -0.44(-1.30%)
Feb 05, 2002 33.72 34.17 33.72 34.14 2,337,968 +0.20(+0.60%)
Feb 04, 2002 33.80 34.08 33.64 33.94 1,729,853 -0.14(-0.40%)
Feb 01, 2002 34.49 34.49 33.90 34.08 2,574,947 -0.41(-1.20%)
Jan 31, 2002 34.05 34.50 33.85 34.49 2,603,612 +0.33(+0.97%)
Jan 30, 2002 33.90 34.35 33.60 34.16 2,712,602 +0.32(+0.94%)
Jan 29, 2002 33.99 34.08 33.00 33.84 4,412,291 -0.42(-1.23%)
Jan 28, 2002 34.22 34.38 33.99 34.26 1,601,697 +0.04(+0.12%)
Jan 25, 2002 33.97 34.23 33.64 34.22 1,972,165 +0.26(+0.76%)
Jan 24, 2002 34.06 34.18 33.88 33.96 1,822,845 -0.10(-0.30%)
Jan 23, 2002 33.62 34.08 33.57 34.06 2,529,451 +0.43(+1.27%)
Jan 22, 2002 33.87 34.02 33.56 33.64 1,514,204 -0.28(-0.81%)
Jan 21, 2002 33.73 34.09 33.70 33.91 1,942,001 +0.00(+0.00%)
Jan 18, 2002 33.73 34.09 33.70 33.91 1,942,001 +0.02(+0.07%)
Jan 17, 2002 33.72 33.90 33.62 33.89 1,586,198 +0.29(+0.86%)
Jan 16, 2002 33.60 33.84 33.45 33.60 1,872,507 +0.00(+0.00%)
Jan 15, 2002 33.63 33.86 33.35 33.60 1,933,502 -0.02(-0.05%)
Jan 14, 2002 33.85 33.86 33.49 33.62 1,747,851 -0.29(-0.87%)
Jan 11, 2002 33.90 33.99 33.60 33.91 2,904,753 -0.20(-0.58%)
Jan 10, 2002 34.09 34.20 33.79 34.11 2,168,815 +1.41(+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.