Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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%)
Jul 01, 2002 36.91 36.98 36.68 36.75 2,205,640 -0.31(-0.84%)
Jun 28, 2002 36.37 37.06 36.28 37.06 8,718,928 +0.76(+2.08%)
Jun 27, 2002 36.19 36.46 36.01 36.31 3,989,746 +0.17(+0.48%)
Jun 26, 2002 35.98 36.46 35.83 36.13 4,033,066 -0.01(-0.02%)
Jun 25, 2002 36.58 36.91 35.83 36.14 9,236,432 -1.00(-2.70%)
Jun 21, 2002 37.33 37.51 37.03 37.14 2,743,138 -0.27(-0.72%)
Jun 20, 2002 37.54 37.59 37.28 37.41 2,367,256 -0.16(-0.43%)
Jun 19, 2002 37.52 37.81 37.48 37.57 2,354,593 +0.02(+0.05%)
Jun 18, 2002 37.15 37.78 37.09 37.55 2,437,734 +0.21(+0.56%)
Jun 17, 2002 37.09 37.45 37.07 37.34 3,002,057 +0.21(+0.57%)
Jun 14, 2002 37.27 37.46 37.04 37.13 2,652,333 -0.25(-0.66%)
Jun 12, 2002 37.54 37.58 37.14 37.38 3,264,307 -0.22(-0.59%)
Jun 11, 2002 37.36 37.73 37.36 37.60 4,087,049 +0.16(+0.43%)
Jun 10, 2002 36.78 37.67 36.77 37.44 5,086,402 +0.61(+1.65%)
Jun 07, 2002 36.70 36.87 36.61 36.83 1,853,084 -0.02(-0.07%)
Jun 06, 2002 36.85 36.99 36.70 36.86 2,377,419 +0.04(+0.10%)
Jun 05, 2002 36.88 36.90 36.65 36.82 2,552,864 +0.58(+1.61%)
May 31, 2002 36.01 36.24 35.83 36.24 6,580,599 +1.25(+3.57%)
May 28, 2002 35.14 35.14 34.82 34.99 2,356,759 -0.05(-0.15%)
May 27, 2002 34.99 35.23 34.96 35.05 1,213,118 +0.00(+0.00%)
May 24, 2002 34.99 35.23 34.96 35.05 1,213,118 -0.02(-0.07%)
May 23, 2002 34.93 35.10 34.66 35.07 1,702,965 +0.11(+0.31%)
May 22, 2002 34.85 34.96 34.80 34.96 1,936,391 -0.01(-0.03%)
May 21, 2002 35.32 35.35 34.81 34.97 2,114,335 -0.40(-1.14%)
May 20, 2002 35.62 35.72 35.29 35.38 1,565,841 -0.37(-1.02%)
May 17, 2002 35.68 35.84 35.47 35.74 1,634,819 -0.02(-0.05%)
May 16, 2002 35.80 35.84 35.61 35.76 959,698 -0.07(-0.20%)
May 15, 2002 35.74 35.83 35.54 35.83 1,695,800 +0.06(+0.17%)
May 14, 2002 35.55 35.83 35.55 35.77 1,617,325 +0.37(+1.03%)
May 13, 2002 35.23 35.46 35.23 35.41 1,272,433 +0.15(+0.43%)
May 10, 2002 35.07 35.37 35.07 35.26 31,340,154 +0.19(+0.55%)
May 09, 2002 35.57 35.74 35.03 35.06 4,917,122 -0.76(-2.11%)
May 08, 2002 35.45 35.82 35.45 35.82 1,715,960 +0.38(+1.07%)
May 07, 2002 35.86 35.87 35.39 35.44 1,972,713 -0.32(-0.89%)
May 06, 2002 35.99 36.18 35.71 35.76 1,280,097 -0.31(-0.87%)
May 03, 2002 35.92 36.13 35.84 36.07 1,896,570 +0.10(+0.28%)
May 02, 2002 35.77 36.01 35.77 35.97 1,578,504 +0.05(+0.13%)
May 01, 2002 36.04 36.08 35.70 35.92 3,035,213 -0.11(-0.32%)
Apr 30, 2002 35.93 36.04 35.66 36.04 2,936,910 +0.19(+0.52%)
Apr 29, 2002 36.49 36.49 35.74 35.85 4,066,555 -0.41(-1.13%)
Apr 26, 2002 36.23 36.36 36.10 36.26 1,664,643 +0.11(+0.32%)
Apr 25, 2002 35.97 36.20 35.92 36.14 1,948,721 +0.17(+0.48%)
Apr 24, 2002 36.43 36.44 35.87 35.97 1,987,708 -0.29(-0.79%)
Apr 23, 2002 36.55 36.60 36.22 36.26 2,121,666 -0.29(-0.79%)
Apr 22, 2002 36.64 36.76 36.49 36.55 1,597,164 -0.33(-0.90%)
Apr 19, 2002 36.61 36.94 36.56 36.88 2,240,796 +0.25(+0.69%)
Apr 18, 2002 36.61 36.89 36.46 36.62 3,134,182 +0.07(+0.20%)
Apr 17, 2002 36.60 36.70 36.39 36.55 2,165,153 -0.03(-0.08%)
Apr 16, 2002 36.25 36.61 36.23 36.58 2,539,035 +0.36(+0.99%)
Apr 15, 2002 36.22 36.35 36.07 36.22 1,288,262 -0.22(-0.59%)
Apr 12, 2002 36.34 36.59 36.26 36.44 2,982,229 +0.20(+0.55%)
Apr 11, 2002 36.40 36.46 36.11 36.24 1,570,173 -0.26(-0.71%)
Apr 10, 2002 36.51 36.60 36.26 36.50 33,322 +0.14(+0.38%)
Apr 09, 2002 36.31 36.40 36.10 36.36 1,629,488 +0.16(+0.45%)
Apr 08, 2002 36.31 36.31 36.02 36.20 2,022,531 -0.23(-0.64%)
Apr 05, 2002 36.31 36.50 36.25 36.43 2,491,384 +0.19(+0.51%)
Apr 04, 2002 35.83 36.31 35.72 36.25 3,309,627 +0.41(+1.16%)
Apr 03, 2002 35.89 35.89 35.57 35.83 3,289,966 -0.06(-0.17%)
Apr 02, 2002 36.19 36.20 35.87 35.89 2,451,896 -0.45(-1.24%)
Apr 01, 2002 36.28 36.34 36.05 36.34 499,842 -0.15(-0.41%)
Mar 29, 2002 36.48 36.58 36.40 36.49 2,098,674 +0.00(+0.00%)
Mar 28, 2002 36.48 36.58 36.40 36.49 2,098,174 +0.16(+0.45%)
Mar 27, 2002 36.16 36.39 36.05 36.33 1,885,241 +0.19(+0.51%)
Mar 26, 2002 36.28 36.46 36.05 36.14 2,902,421 -0.25(-0.69%)
Mar 25, 2002 36.36 36.61 36.32 36.40 3,551,551 -0.04(-0.10%)
Mar 22, 2002 36.07 36.52 35.95 36.43 2,536,536 +0.27(+0.75%)
Mar 21, 2002 36.29 36.34 35.90 36.16 2,821,280 -0.13(-0.35%)
Mar 20, 2002 36.31 36.41 36.14 36.29 2,807,118 +0.01(+0.02%)
Mar 19, 2002 36.48 36.49 36.14 36.28 1,948,221 -0.08(-0.21%)
Mar 18, 2002 36.33 36.43 36.20 36.36 2,133,663 +0.15(+0.41%)
Mar 15, 2002 36.25 36.28 35.92 36.21 3,022,883 +0.25(+0.68%)
Mar 14, 2002 35.98 36.07 35.89 35.96 1,570,839 -0.01(-0.02%)
Mar 13, 2002 36.01 36.02 35.77 35.97 2,195,143 -0.09(-0.25%)
Mar 12, 2002 36.06 36.22 35.95 36.06 2,495,049 +0.00(+0.00%)
Mar 11, 2002 36.61 36.61 36.05 36.06 1,979,544 -0.55(-1.51%)
Mar 08, 2002 36.13 36.76 36.11 36.61 4,939,281 +0.60(+1.67%)
Mar 07, 2002 36.01 36.11 35.89 36.01 5,987,285 +0.37(+1.04%)
Mar 06, 2002 35.71 35.96 35.64 35.64 2,838,774 +0.07(+0.20%)
Mar 05, 2002 35.86 35.92 35.57 35.57 3,999,077 -0.44(-1.22%)
Mar 04, 2002 35.68 36.01 35.41 36.01 4,681,029 +0.59(+1.68%)
Mar 01, 2002 35.41 35.42 35.27 35.41 3,233,650 +0.04(+0.10%)
Feb 28, 2002 35.44 35.53 35.15 35.38 2,966,068 -0.16(-0.44%)
Feb 27, 2002 35.08 35.53 34.96 35.53 6,618,754 +0.53(+1.53%)
Feb 26, 2002 34.47 35.07 34.31 35.00 7,409,005 +0.73(+2.12%)
Feb 25, 2002 34.06 34.36 34.02 34.27 2,894,590 +0.18(+0.53%)
Feb 22, 2002 33.94 34.20 33.81 34.09 1,837,756 +0.00(+0.00%)
Feb 21, 2002 34.15 34.21 34.05 34.09 1,611,160 -0.02(-0.07%)
Feb 20, 2002 33.98 34.21 33.98 34.11 2,041,025 +0.07(+0.21%)
Feb 19, 2002 34.06 34.07 33.92 34.04 1,749,783 -0.17(-0.49%)
Feb 18, 2002 34.17 34.27 34.01 34.21 2,612,679 +0.00(+0.00%)
Feb 15, 2002 34.17 34.27 34.01 34.21 2,612,679 +0.03(+0.09%)
Feb 14, 2002 34.00 34.18 33.80 34.18 2,057,187 +0.16(+0.48%)
Feb 13, 2002 33.97 34.17 33.93 34.02 1,853,917 -0.01(-0.04%)
Feb 12, 2002 34.08 34.11 33.93 34.03 1,959,717 -0.05(-0.14%)
Feb 11, 2002 33.82 34.13 33.79 34.08 2,298,944 +0.26(+0.76%)
Feb 08, 2002 33.39 33.82 33.35 33.82 1,780,440 +0.43(+1.29%)
Feb 07, 2002 33.49 33.60 33.33 33.39 1,772,443 -0.32(-0.94%)
Feb 06, 2002 34.15 34.15 33.67 33.71 1,313,254 -0.44(-1.30%)
Feb 05, 2002 33.73 34.18 33.73 34.15 2,337,432 +0.20(+0.60%)
Feb 04, 2002 33.81 34.08 33.65 33.95 1,729,456 -0.14(-0.40%)
Feb 01, 2002 34.50 34.50 33.91 34.08 2,574,358 -0.41(-1.20%)
Jan 31, 2002 34.06 34.51 33.86 34.50 2,603,015 +0.33(+0.97%)
Jan 30, 2002 33.91 34.36 33.61 34.17 2,711,981 +0.32(+0.94%)
Jan 29, 2002 34.00 34.09 33.01 33.85 4,411,281 -0.42(-1.23%)
Jan 28, 2002 34.23 34.39 34.00 34.27 1,601,330 +0.04(+0.12%)
Jan 25, 2002 33.98 34.24 33.65 34.23 1,971,713 +0.26(+0.76%)
Jan 24, 2002 34.07 34.19 33.89 33.97 1,822,427 -0.10(-0.30%)
Jan 23, 2002 33.63 34.09 33.57 34.07 2,528,872 +0.43(+1.27%)
Jan 22, 2002 33.88 34.02 33.57 33.65 1,513,857 -0.28(-0.81%)
Jan 21, 2002 33.74 34.10 33.71 33.92 1,941,556 +0.00(+0.00%)
Jan 18, 2002 33.74 34.10 33.71 33.92 1,941,556 +0.02(+0.07%)
Jan 17, 2002 33.73 33.91 33.63 33.90 1,585,835 +0.29(+0.86%)
Jan 16, 2002 33.61 33.85 33.46 33.61 1,872,078 +0.00(+0.00%)
Jan 15, 2002 33.63 33.87 33.36 33.61 1,933,059 -0.02(-0.05%)
Jan 14, 2002 33.86 33.87 33.50 33.63 1,747,451 -0.29(-0.87%)
Jan 11, 2002 33.90 33.99 33.61 33.92 2,904,087 -0.20(-0.58%)
Jan 10, 2002 34.10 34.21 33.80 34.12 2,168,318 +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.