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 (%)
Sep 30, 2002 40.08 40.30 39.44 40.10 8,031,204 -0.09(-0.22%)
Sep 27, 2002 40.56 40.85 40.08 40.19 4,175,134 -0.60(-1.46%)
Sep 26, 2002 40.01 40.78 39.81 40.78 5,463,714 +0.88(+2.22%)
Sep 25, 2002 39.67 40.06 39.44 39.90 5,085,390 +0.30(+0.76%)
Sep 24, 2002 39.73 39.84 39.18 39.60 4,778,021 -0.37(-0.93%)
Sep 23, 2002 40.01 40.08 39.68 39.97 3,163,047 -0.30(-0.75%)
Sep 20, 2002 40.17 40.40 39.77 40.27 6,100,128 +0.10(+0.24%)
Sep 19, 2002 39.67 40.88 39.67 40.17 7,523,289 +0.51(+1.29%)
Sep 18, 2002 39.79 40.07 39.55 39.66 3,288,271 -0.35(-0.87%)
Sep 17, 2002 40.27 40.55 39.86 40.01 4,477,981 +0.14(+0.35%)
Sep 16, 2002 39.69 40.04 39.28 39.87 2,756,340 +0.14(+0.35%)
Sep 13, 2002 39.44 39.82 39.20 39.73 3,913,613 -0.01(-0.03%)
Sep 12, 2002 40.27 40.27 39.53 39.74 5,086,481 -0.67(-1.67%)
Sep 11, 2002 40.94 41.01 40.41 40.41 2,388,776 -0.24(-0.58%)
Sep 10, 2002 40.66 40.91 40.43 40.65 3,151,039 -0.01(-0.02%)
Sep 09, 2002 41.03 41.03 40.14 40.66 4,950,185 -0.37(-0.91%)
Sep 06, 2002 40.59 41.04 40.56 41.03 3,346,595 +0.75(+1.86%)
Sep 05, 2002 40.59 40.82 40.08 40.28 4,125,544 -0.47(-1.16%)
Sep 04, 2002 40.01 40.78 39.83 40.75 4,302,698 +0.64(+1.60%)
Sep 03, 2002 40.61 40.78 39.96 40.11 5,055,136 -0.87(-2.13%)
Aug 30, 2002 41.01 41.48 40.78 40.98 3,675,640 +0.04(+0.09%)
Aug 29, 2002 41.04 41.35 40.63 40.94 5,439,231 -0.38(-0.93%)
Aug 28, 2002 41.59 41.59 41.02 41.33 4,459,580 -0.26(-0.62%)
Aug 27, 2002 41.68 41.83 41.38 41.59 3,918,292 +0.09(+0.22%)
Aug 26, 2002 41.55 41.68 41.08 41.50 5,756,580 -0.37(-0.87%)
Aug 23, 2002 42.19 42.30 41.75 41.86 3,118,914 -0.47(-1.11%)
Aug 22, 2002 42.03 42.39 41.92 42.33 3,719,773 -0.05(-0.12%)
Aug 21, 2002 42.19 42.48 41.87 42.38 4,892,173 +0.12(+0.29%)
Aug 20, 2002 42.74 42.87 42.13 42.26 4,327,338 -0.12(-0.29%)
Aug 16, 2002 41.94 42.72 41.76 42.38 6,922,274 +0.38(+0.92%)
Aug 15, 2002 41.67 42.06 41.59 42.00 5,689,835 +0.38(+0.91%)
Aug 14, 2002 40.73 41.62 40.47 41.62 5,988,004 +0.89(+2.19%)
Aug 13, 2002 40.56 41.44 40.56 40.73 4,948,781 -0.16(-0.39%)
Aug 12, 2002 41.10 41.14 40.46 40.89 4,858,645 +0.41(+1.01%)
Aug 07, 2002 40.49 40.56 39.60 40.48 5,153,850 +0.27(+0.67%)
Aug 06, 2002 39.73 40.71 39.63 40.21 5,636,658 +0.92(+2.33%)
Aug 05, 2002 40.27 40.27 39.14 39.29 5,999,699 -0.98(-2.44%)
Aug 02, 2002 41.12 41.12 39.73 40.27 7,658,182 -0.85(-2.06%)
Aug 01, 2002 41.71 41.71 40.88 41.12 8,061,302 -0.78(-1.87%)
Jul 31, 2002 41.07 41.92 40.99 41.90 7,154,789 +0.54(+1.30%)
Jul 30, 2002 41.36 41.62 40.91 41.36 7,459,507 +0.00(+0.00%)
Jul 29, 2002 40.59 41.52 40.57 41.36 8,634,247 +1.02(+2.53%)
Jul 26, 2002 39.89 40.35 39.57 40.34 7,509,722 +0.45(+1.13%)
Jul 25, 2002 39.65 39.98 38.73 39.89 12,286,651 +0.24(+0.60%)
Jul 24, 2002 38.54 39.74 37.71 39.65 21,763,940 +0.99(+2.55%)
Jul 23, 2002 40.47 40.40 38.35 38.67 31,225,948 -1.80(-4.45%)
Jul 22, 2002 41.68 42.64 40.43 40.47 48,851,868 -2.49(-5.81%)
Jul 19, 2002 39.80 42.96 39.34 42.96 108,133,864 +3.98(+10.20%)
Jul 17, 2002 38.67 39.18 38.67 38.99 9,372,026 -0.29(-0.75%)
Jul 12, 2002 39.47 40.03 39.15 39.28 9,103,643 -0.80(-1.98%)
Jul 11, 2002 40.14 40.32 39.69 40.08 9,515,028 -0.48(-1.19%)
Jul 10, 2002 40.66 40.88 38.95 40.56 16,773,054 +1.61(+4.13%)
Jul 09, 2002 38.98 38.98 38.95 38.95 1,621,211 -0.19(-0.48%)
Jul 08, 2002 39.24 39.24 39.14 39.14 1,471,036 -0.10(-0.26%)
Jul 05, 2002 39.21 39.24 39.12 39.24 1,271,893 +0.33(+0.84%)
Jul 04, 2002 38.86 39.20 38.69 38.91 2,839,615 +0.00(+0.00%)
Jul 03, 2002 38.86 39.20 38.69 38.91 2,839,615 -0.11(-0.28%)
Jul 02, 2002 39.15 39.42 38.87 39.02 3,198,446 -0.24(-0.62%)
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.