United Parcel Service (NY: UPS )

204.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 60.00 60.38 59.70 60.38 3,949,600 +2.08(+3.57%)
May 28, 2002 58.55 58.55 58.02 58.30 1,414,500 -0.09(-0.15%)
May 27, 2002 58.30 58.69 58.25 58.39 728,100 +0.00(+0.00%)
May 24, 2002 58.30 58.69 58.25 58.39 728,100 -0.04(-0.07%)
May 23, 2002 58.20 58.48 57.75 58.43 1,022,100 +0.18(+0.31%)
May 22, 2002 58.07 58.25 57.98 58.25 1,162,200 -0.02(-0.03%)
May 21, 2002 58.84 58.90 58.00 58.27 1,269,000 -0.67(-1.14%)
May 20, 2002 59.35 59.52 58.80 58.94 939,800 -0.61(-1.02%)
May 17, 2002 59.45 59.71 59.10 59.55 981,200 -0.03(-0.05%)
May 16, 2002 59.64 59.72 59.33 59.58 576,000 -0.12(-0.20%)
May 15, 2002 59.55 59.70 59.22 59.70 1,017,800 +0.10(+0.17%)
May 14, 2002 59.23 59.70 59.23 59.60 970,700 +0.61(+1.03%)
May 13, 2002 58.70 59.08 58.70 58.99 763,700 +0.25(+0.43%)
May 10, 2002 58.43 58.93 58.43 58.74 18,810,000 +0.32(+0.55%)
May 09, 2002 59.27 59.55 58.37 58.42 2,951,200 -1.26(-2.11%)
May 08, 2002 59.07 59.68 59.07 59.68 1,029,900 +0.63(+1.07%)
May 07, 2002 59.75 59.77 58.97 59.05 1,184,000 -0.53(-0.89%)
May 06, 2002 59.96 60.28 59.50 59.58 768,300 -0.52(-0.87%)
May 03, 2002 59.85 60.20 59.71 60.10 1,138,300 +0.17(+0.28%)
May 02, 2002 59.60 59.99 59.60 59.93 947,400 +0.08(+0.13%)
May 01, 2002 60.04 60.11 59.48 59.85 1,821,700 -0.19(-0.32%)
Apr 30, 2002 59.87 60.04 59.41 60.04 1,762,700 +0.31(+0.52%)
Apr 29, 2002 60.80 60.80 59.55 59.73 2,440,700 -0.68(-1.13%)
Apr 26, 2002 60.36 60.58 60.15 60.41 999,100 +0.19(+0.32%)
Apr 25, 2002 59.93 60.31 59.85 60.22 1,169,600 +0.29(+0.48%)
Apr 24, 2002 60.70 60.72 59.76 59.93 1,193,000 -0.48(-0.79%)
Apr 23, 2002 60.90 60.98 60.34 60.41 1,273,400 -0.48(-0.79%)
Apr 22, 2002 61.04 61.24 60.80 60.89 958,600 -0.55(-0.90%)
Apr 19, 2002 61.00 61.55 60.92 61.44 1,344,900 +0.42(+0.69%)
Apr 18, 2002 61.00 61.47 60.75 61.02 1,881,100 +0.12(+0.20%)
Apr 17, 2002 60.98 61.15 60.63 60.90 1,299,500 -0.05(-0.08%)
Apr 16, 2002 60.40 61.00 60.37 60.95 1,523,900 +0.60(+0.99%)
Apr 15, 2002 60.35 60.56 60.10 60.35 773,200 -0.36(-0.59%)
Apr 12, 2002 60.54 60.96 60.42 60.71 1,789,900 +0.33(+0.55%)
Apr 11, 2002 60.65 60.75 60.16 60.38 942,400 -0.43(-0.71%)
Apr 10, 2002 60.83 60.98 60.42 60.81 20,000 +0.23(+0.38%)
Apr 09, 2002 60.49 60.65 60.15 60.58 978,000 +0.27(+0.45%)
Apr 08, 2002 60.50 60.50 60.02 60.31 1,213,900 -0.39(-0.64%)
Apr 05, 2002 60.50 60.81 60.40 60.70 1,495,300 +0.31(+0.51%)
Apr 04, 2002 59.70 60.50 59.52 60.39 1,986,400 +0.69(+1.16%)
Apr 03, 2002 59.80 59.80 59.27 59.70 1,974,600 -0.10(-0.17%)
Apr 02, 2002 60.30 60.31 59.76 59.80 1,471,600 -0.75(-1.24%)
Apr 01, 2002 60.45 60.55 60.07 60.55 300,000 -0.25(-0.41%)
Mar 29, 2002 60.78 60.95 60.65 60.80 1,259,600 +0.00(+0.00%)
Mar 28, 2002 60.78 60.95 60.65 60.80 1,259,300 +0.27(+0.45%)
Mar 27, 2002 60.25 60.63 60.07 60.53 1,131,500 +0.31(+0.51%)
Mar 26, 2002 60.44 60.74 60.06 60.22 1,742,000 -0.42(-0.69%)
Mar 25, 2002 60.58 61.00 60.52 60.64 2,131,600 -0.06(-0.10%)
Mar 22, 2002 60.10 60.84 59.90 60.70 1,522,400 +0.45(+0.75%)
Mar 21, 2002 60.46 60.55 59.81 60.25 1,693,300 -0.21(-0.35%)
Mar 20, 2002 60.50 60.66 60.21 60.46 1,684,800 +0.01(+0.02%)
Mar 19, 2002 60.78 60.79 60.22 60.45 1,169,300 -0.13(-0.21%)
Mar 18, 2002 60.53 60.70 60.31 60.58 1,280,600 +0.25(+0.41%)
Mar 15, 2002 60.40 60.44 59.85 60.33 1,814,300 +0.41(+0.68%)
Mar 14, 2002 59.95 60.10 59.80 59.92 942,800 -0.01(-0.02%)
Mar 13, 2002 60.00 60.01 59.60 59.93 1,317,500 -0.15(-0.25%)
Mar 12, 2002 60.08 60.35 59.90 60.08 1,497,500 +0.00(+0.00%)
Mar 11, 2002 61.00 61.00 60.06 60.08 1,188,100 -0.92(-1.51%)
Mar 08, 2002 60.20 61.24 60.17 61.00 2,964,500 +1.00(+1.67%)
Mar 07, 2002 60.00 60.17 59.79 60.00 3,593,500 +0.62(+1.04%)
Mar 06, 2002 59.50 59.91 59.38 59.38 1,703,800 +0.12(+0.20%)
Mar 05, 2002 59.74 59.85 59.26 59.26 2,400,200 -0.73(-1.22%)
Mar 04, 2002 59.45 59.99 59.00 59.99 2,809,500 +0.99(+1.68%)
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.