Skip to main content

United Parcel Service (NY: UPS )

147.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 40.09 40.31 39.45 40.11 8,029,363 -0.09(-0.22%)
Sep 27, 2002 40.57 40.86 40.09 40.20 4,174,177 -0.60(-1.46%)
Sep 26, 2002 40.02 40.79 39.82 40.79 5,462,461 +0.89(+2.22%)
Sep 25, 2002 39.68 40.07 39.45 39.91 5,084,224 +0.30(+0.76%)
Sep 24, 2002 39.73 39.85 39.19 39.61 4,776,925 -0.37(-0.93%)
Sep 23, 2002 40.02 40.09 39.69 39.98 3,162,322 -0.30(-0.75%)
Sep 20, 2002 40.18 40.41 39.78 40.28 6,098,730 +0.10(+0.24%)
Sep 19, 2002 39.68 40.89 39.68 40.18 7,521,564 +0.51(+1.29%)
Sep 18, 2002 39.80 40.08 39.55 39.67 3,287,517 -0.35(-0.87%)
Sep 17, 2002 40.28 40.56 39.87 40.02 4,476,954 +0.14(+0.35%)
Sep 16, 2002 39.70 40.05 39.29 39.88 2,755,708 +0.14(+0.36%)
Sep 13, 2002 39.45 39.82 39.21 39.73 3,912,716 -0.01(-0.03%)
Sep 12, 2002 40.28 40.28 39.54 39.75 5,085,315 -0.67(-1.67%)
Sep 11, 2002 40.95 41.02 40.42 40.42 2,388,229 -0.24(-0.58%)
Sep 10, 2002 40.66 40.92 40.44 40.66 3,150,316 -0.01(-0.02%)
Sep 09, 2002 41.04 41.04 40.15 40.66 4,949,050 -0.37(-0.91%)
Sep 06, 2002 40.60 41.05 40.57 41.04 3,345,828 +0.75(+1.86%)
Sep 05, 2002 40.60 40.82 40.09 40.29 4,124,598 -0.47(-1.16%)
Sep 04, 2002 40.02 40.79 39.84 40.76 4,301,712 +0.64(+1.60%)
Sep 03, 2002 40.62 40.79 39.97 40.12 5,053,977 -0.87(-2.13%)
Aug 30, 2002 41.02 41.49 40.79 40.99 3,674,798 +0.04(+0.09%)
Aug 29, 2002 41.05 41.36 40.64 40.95 5,437,984 -0.38(-0.93%)
Aug 28, 2002 41.59 41.59 41.03 41.34 4,458,557 -0.26(-0.62%)
Aug 27, 2002 41.69 41.84 41.39 41.59 3,917,393 +0.09(+0.22%)
Aug 26, 2002 41.56 41.69 41.09 41.50 5,755,260 -0.37(-0.87%)
Aug 23, 2002 42.20 42.31 41.76 41.87 3,118,199 -0.47(-1.11%)
Aug 22, 2002 42.04 42.40 41.93 42.34 3,718,920 -0.05(-0.12%)
Aug 21, 2002 42.20 42.49 41.88 42.39 4,891,051 +0.12(+0.29%)
Aug 20, 2002 42.75 42.88 42.14 42.27 4,326,345 -0.12(-0.29%)
Aug 16, 2002 41.95 42.73 41.77 42.39 6,920,687 +0.38(+0.92%)
Aug 15, 2002 41.68 42.07 41.59 42.01 5,688,531 +0.38(+0.91%)
Aug 14, 2002 40.73 41.63 40.48 41.63 5,986,631 +0.89(+2.19%)
Aug 13, 2002 40.57 41.45 40.57 40.73 4,947,647 -0.16(-0.39%)
Aug 12, 2002 41.11 41.15 40.47 40.90 4,857,531 +0.41(+1.01%)
Aug 07, 2002 40.50 40.57 39.61 40.48 5,152,668 +0.27(+0.67%)
Aug 06, 2002 39.73 40.72 39.64 40.22 5,635,366 +0.92(+2.33%)
Aug 05, 2002 40.28 40.28 39.15 39.30 5,998,324 -0.98(-2.44%)
Aug 02, 2002 41.13 41.13 39.73 40.28 7,656,426 -0.85(-2.06%)
Aug 01, 2002 41.72 41.72 40.89 41.13 8,059,454 -0.78(-1.87%)
Jul 31, 2002 41.08 41.93 41.00 41.91 7,153,149 +0.54(+1.30%)
Jul 30, 2002 41.37 41.63 40.92 41.37 7,457,797 +0.00(+0.00%)
Jul 29, 2002 40.60 41.53 40.57 41.37 8,632,267 +1.02(+2.53%)
Jul 26, 2002 39.90 40.36 39.58 40.35 7,508,000 +0.45(+1.13%)
Jul 25, 2002 39.66 39.99 38.74 39.90 12,283,835 +0.24(+0.60%)
Jul 24, 2002 38.55 39.75 37.71 39.66 21,758,952 +0.99(+2.55%)
Jul 23, 2002 40.48 40.41 38.36 38.68 31,218,788 -1.80(-4.45%)
Jul 22, 2002 41.69 42.65 40.44 40.48 48,840,668 -2.50(-5.81%)
Jul 19, 2002 39.80 42.97 39.35 42.97 108,109,072 +3.98(+10.20%)
Jul 17, 2002 38.68 39.19 38.68 39.00 9,369,877 -0.30(-0.75%)
Jul 12, 2002 39.48 40.04 39.16 39.29 9,101,556 -0.80(-1.98%)
Jul 11, 2002 40.15 40.33 39.70 40.09 9,512,847 -0.48(-1.19%)
Jul 10, 2002 40.66 40.89 38.96 40.57 16,769,208 +1.61(+4.13%)
Jul 09, 2002 38.98 38.98 38.96 38.96 1,620,840 -0.19(-0.48%)
Jul 08, 2002 39.25 39.25 39.14 39.14 1,470,698 -0.10(-0.26%)
Jul 05, 2002 39.22 39.25 39.13 39.25 1,271,601 +0.33(+0.84%)
Jul 04, 2002 38.87 39.21 38.70 38.92 2,838,964 +0.00(+0.00%)
Jul 03, 2002 38.87 39.21 38.70 38.92 2,838,964 -0.11(-0.28%)
Jul 02, 2002 39.16 39.43 38.88 39.03 3,197,713 -0.24(-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.