Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 39.45 39.52 39.20 39.27 2,063,936 -0.33(-0.84%)
Jun 28, 2002 38.86 39.61 38.77 39.61 8,158,768 +0.81(+2.08%)
Jun 27, 2002 38.67 38.96 38.48 38.80 3,733,420 +0.19(+0.48%)
Jun 26, 2002 38.45 38.96 38.29 38.61 3,773,956 -0.01(-0.02%)
Jun 25, 2002 39.09 39.45 38.29 38.62 8,643,025 -1.07(-2.70%)
Jun 21, 2002 39.89 40.08 39.57 39.69 2,566,901 -0.29(-0.72%)
Jun 20, 2002 40.12 40.17 39.84 39.98 2,215,168 -0.17(-0.43%)
Jun 19, 2002 40.09 40.41 40.06 40.15 2,203,319 +0.02(+0.05%)
Jun 18, 2002 39.70 40.37 39.63 40.13 2,281,118 +0.22(+0.56%)
Jun 17, 2002 39.64 40.02 39.62 39.91 2,809,185 +0.22(+0.57%)
Jun 14, 2002 39.83 40.04 39.59 39.68 2,481,930 -0.26(-0.66%)
Jun 12, 2002 40.12 40.16 39.69 39.95 3,054,588 -0.24(-0.59%)
Jun 11, 2002 39.93 40.32 39.93 40.18 3,824,471 +0.17(+0.43%)
Jun 10, 2002 39.30 40.26 39.30 40.01 4,759,619 +0.65(+1.65%)
Jun 07, 2002 39.22 39.40 39.13 39.36 1,734,030 -0.03(-0.06%)
Jun 06, 2002 39.38 39.53 39.22 39.39 2,224,679 +0.04(+0.10%)
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.