Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.