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 (%)
Nov 29, 2002 38.26 38.29 37.94 38.03 2,331,434 -0.08(-0.22%)
Nov 27, 2002 37.42 38.18 37.40 38.11 4,502,918 +0.84(+2.25%)
Nov 26, 2002 37.64 37.69 37.15 37.27 5,901,146 -0.42(-1.11%)
Nov 25, 2002 38.11 38.26 37.58 37.69 3,203,993 -0.42(-1.10%)
Nov 22, 2002 38.35 38.35 37.87 38.11 3,987,913 -0.27(-0.70%)
Nov 21, 2002 37.93 38.38 37.81 38.38 5,519,599 +0.49(+1.30%)
Nov 20, 2002 37.60 37.94 37.42 37.89 3,042,544 +0.51(+1.36%)
Nov 19, 2002 37.58 37.66 37.21 37.38 2,761,299 -0.20(-0.54%)
Nov 18, 2002 37.90 38.11 37.56 37.58 2,935,577 -0.37(-0.96%)
Nov 15, 2002 37.59 37.95 37.52 37.95 3,608,366 +0.11(+0.30%)
Nov 14, 2002 37.53 37.93 37.51 37.84 3,791,975 +0.38(+1.03%)
Nov 13, 2002 37.27 37.61 36.92 37.45 3,621,695 +0.23(+0.61%)
Nov 12, 2002 37.51 37.87 37.06 37.22 4,602,387 -0.28(-0.74%)
Nov 11, 2002 37.39 37.84 37.12 37.50 4,518,247 +0.08(+0.22%)
Nov 08, 2002 37.00 37.76 37.00 37.42 4,424,943 +0.44(+1.19%)
Nov 07, 2002 37.66 37.67 36.91 36.98 4,282,154 -0.79(-2.10%)
Nov 06, 2002 37.45 37.86 37.13 37.77 5,607,405 +0.65(+1.75%)
Nov 05, 2002 37.20 37.43 36.95 37.12 2,498,048 +0.07(+0.19%)
Nov 04, 2002 37.17 37.82 36.82 37.05 7,129,927 +0.47(+1.30%)
Nov 01, 2002 36.01 36.78 35.77 36.58 4,061,557 +0.56(+1.55%)
Oct 31, 2002 36.33 36.67 35.83 36.02 4,575,062 -0.31(-0.86%)
Oct 30, 2002 36.26 36.78 36.08 36.33 4,698,024 +0.15(+0.41%)
Oct 29, 2002 36.61 36.79 35.71 36.18 7,434,497 -0.57(-1.55%)
Oct 28, 2002 37.63 37.66 36.65 36.75 3,807,637 -0.88(-2.33%)
Oct 25, 2002 37.26 37.63 37.07 37.63 3,403,597 +0.11(+0.30%)
Oct 24, 2002 37.81 37.99 37.39 37.51 4,988,766 +0.00(+0.00%)
Oct 23, 2002 36.91 37.52 36.68 37.51 6,500,291 +0.14(+0.39%)
Oct 22, 2002 38.52 38.52 36.94 37.37 10,510,698 -1.15(-2.99%)
Oct 21, 2002 37.72 38.56 37.49 38.52 5,328,826 +0.65(+1.71%)
Oct 18, 2002 37.81 37.98 37.69 37.87 4,130,035 -0.19(-0.49%)
Oct 17, 2002 38.08 38.12 37.69 38.06 5,186,037 -0.01(-0.03%)
Oct 16, 2002 37.96 38.22 37.69 38.07 4,677,530 -0.14(-0.38%)
Oct 15, 2002 37.87 38.26 37.82 38.21 6,306,185 +1.04(+2.81%)
Oct 14, 2002 36.89 37.30 36.82 37.17 3,250,645 +0.06(+0.16%)
Oct 11, 2002 36.65 37.30 36.58 37.11 6,124,242 +0.46(+1.26%)
Oct 10, 2002 35.56 36.79 35.11 36.65 8,495,165 +0.53(+1.46%)
Oct 09, 2002 36.07 36.43 35.53 36.12 7,211,401 -0.04(-0.12%)
Oct 08, 2002 35.68 36.43 35.42 36.16 6,913,828 +0.54(+1.52%)
Oct 07, 2002 35.74 36.15 35.56 35.62 12,082,371 -1.35(-3.65%)
Oct 04, 2002 38.42 38.42 36.79 36.97 14,398,976 -1.44(-3.75%)
Oct 03, 2002 38.29 38.71 38.13 38.41 6,497,125 +0.37(+0.96%)
Oct 02, 2002 38.53 38.62 37.99 38.05 7,383,347 -0.49(-1.26%)
Oct 01, 2002 37.75 38.56 37.18 38.53 7,279,546 +1.00(+2.67%)
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%)
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.