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 (%)
Apr 30, 2002 38.40 38.51 38.11 38.51 2,748,225 +0.20(+0.52%)
Apr 29, 2002 39.00 39.00 38.20 38.31 3,805,294 -0.44(-1.13%)
Apr 26, 2002 38.71 38.86 38.58 38.75 1,557,696 +0.12(+0.32%)
Apr 25, 2002 38.44 38.68 38.39 38.62 1,823,523 +0.19(+0.48%)
Apr 24, 2002 38.93 38.95 38.33 38.44 1,860,005 -0.31(-0.79%)
Apr 23, 2002 39.06 39.11 38.70 38.75 1,985,357 -0.31(-0.79%)
Apr 22, 2002 39.15 39.28 39.00 39.05 1,494,553 -0.35(-0.90%)
Apr 19, 2002 39.13 39.48 39.07 39.41 2,096,833 +0.27(+0.69%)
Apr 18, 2002 39.13 39.43 38.96 39.14 2,932,822 +0.08(+0.20%)
Apr 17, 2002 39.11 39.22 38.89 39.06 2,026,050 -0.03(-0.08%)
Apr 16, 2002 38.74 39.13 38.72 39.09 2,375,912 +0.38(+0.99%)
Apr 15, 2002 38.71 38.84 38.55 38.71 1,205,495 -0.23(-0.59%)
Apr 12, 2002 38.83 39.10 38.75 38.94 2,790,632 +0.21(+0.55%)
Apr 11, 2002 38.90 38.96 38.59 38.73 1,469,295 -0.28(-0.71%)
Apr 10, 2002 39.02 39.11 38.75 39.00 31,181 +0.15(+0.38%)
Apr 09, 2002 38.80 38.90 38.58 38.86 1,524,799 +0.17(+0.45%)
Apr 08, 2002 38.80 38.80 38.50 38.68 1,892,591 -0.25(-0.64%)
Apr 05, 2002 38.80 39.00 38.74 38.93 2,331,321 +0.20(+0.51%)
Apr 04, 2002 38.29 38.80 38.18 38.73 3,096,995 +0.44(+1.16%)
Apr 03, 2002 38.36 38.36 38.02 38.29 3,078,598 -0.06(-0.17%)
Apr 02, 2002 38.68 38.68 38.33 38.36 2,294,371 -0.48(-1.24%)
Apr 01, 2002 38.77 38.84 38.53 38.84 467,729 -0.16(-0.41%)
Mar 29, 2002 38.98 39.09 38.90 39.00 1,963,842 +0.00(+0.00%)
Mar 28, 2002 38.98 39.09 38.90 39.00 1,963,374 +0.17(+0.45%)
Mar 27, 2002 38.64 38.89 38.53 38.82 1,764,121 +0.20(+0.51%)
Mar 26, 2002 38.77 38.96 38.52 38.62 2,715,951 -0.27(-0.69%)
Mar 25, 2002 38.86 39.13 38.82 38.89 3,323,377 -0.04(-0.10%)
Mar 22, 2002 38.55 39.02 38.42 38.93 2,373,573 +0.29(+0.75%)
Mar 21, 2002 38.78 38.84 38.36 38.64 2,640,023 -0.13(-0.35%)
Mar 20, 2002 38.80 38.91 38.62 38.78 2,626,771 +0.01(+0.02%)
Mar 19, 2002 38.98 38.99 38.62 38.77 1,823,055 -0.08(-0.21%)
Mar 18, 2002 38.82 38.93 38.68 38.86 1,996,583 +0.16(+0.41%)
Mar 15, 2002 38.74 38.77 38.39 38.70 2,828,674 +0.26(+0.68%)
Mar 14, 2002 38.45 38.55 38.36 38.43 1,469,919 -0.01(-0.02%)
Mar 13, 2002 38.48 38.49 38.23 38.44 2,054,113 -0.10(-0.25%)
Mar 12, 2002 38.54 38.71 38.42 38.54 2,334,751 +0.00(+0.00%)
Mar 11, 2002 39.13 39.13 38.52 38.54 1,852,366 -0.59(-1.51%)
Mar 08, 2002 38.61 39.28 38.59 39.13 4,621,951 +0.64(+1.67%)
Mar 07, 2002 38.48 38.59 38.35 38.48 5,602,624 +0.40(+1.04%)
Mar 06, 2002 38.16 38.43 38.09 38.09 2,656,394 +0.08(+0.20%)
Mar 05, 2002 38.32 38.39 38.01 38.01 3,742,151 -0.47(-1.22%)
Mar 04, 2002 38.13 38.48 37.84 38.48 4,380,290 +0.63(+1.68%)
Mar 01, 2002 37.84 37.85 37.69 37.84 3,025,900 +0.04(+0.10%)
Feb 28, 2002 37.87 37.97 37.57 37.80 2,775,509 -0.17(-0.44%)
Feb 27, 2002 37.49 37.97 37.36 37.97 6,193,523 +0.57(+1.53%)
Feb 26, 2002 36.84 37.48 36.67 37.40 6,933,004 +0.78(+2.12%)
Feb 25, 2002 36.40 36.72 36.36 36.62 2,708,624 +0.19(+0.53%)
Feb 22, 2002 36.27 36.55 36.13 36.43 1,719,687 +0.00(+0.00%)
Feb 21, 2002 36.50 36.56 36.39 36.43 1,507,649 -0.03(-0.07%)
Feb 20, 2002 36.32 36.56 36.32 36.46 1,909,897 +0.08(+0.21%)
Feb 19, 2002 36.40 36.41 36.25 36.38 1,637,366 -0.18(-0.49%)
Feb 18, 2002 36.52 36.62 36.35 36.56 2,444,824 +0.00(+0.00%)
Feb 15, 2002 36.52 36.62 36.35 36.56 2,444,824 +0.03(+0.09%)
Feb 14, 2002 36.34 36.53 36.12 36.53 1,925,020 +0.17(+0.48%)
Feb 13, 2002 36.30 36.52 36.26 36.35 1,734,810 -0.01(-0.04%)
Feb 12, 2002 36.42 36.45 36.26 36.37 1,833,813 -0.05(-0.14%)
Feb 11, 2002 36.14 36.47 36.11 36.42 2,151,245 +0.28(+0.76%)
Feb 08, 2002 35.69 36.14 35.64 36.14 1,666,053 +0.46(+1.29%)
Feb 07, 2002 35.79 35.91 35.62 35.68 1,658,570 -0.34(-0.94%)
Feb 06, 2002 36.50 36.50 35.98 36.02 1,228,882 -0.47(-1.30%)
Feb 05, 2002 36.05 36.53 36.05 36.50 2,187,261 +0.22(+0.60%)
Feb 04, 2002 36.13 36.42 35.96 36.28 1,618,345 -0.15(-0.41%)
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.