United Parcel Service (NY: UPS )

209.86 USD -1.78 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 63.95 64.69 63.60 63.91 2,357,000 +0.06(+0.09%)
Aug 29, 2002 64.00 64.49 63.36 63.85 3,487,900 -0.60(-0.93%)
Aug 28, 2002 64.85 64.85 63.97 64.45 2,859,700 -0.40(-0.62%)
Aug 27, 2002 65.00 65.23 64.53 64.85 2,512,600 +0.14(+0.22%)
Aug 26, 2002 64.80 65.00 64.06 64.71 3,691,400 -0.57(-0.87%)
Aug 23, 2002 65.80 65.97 65.11 65.28 2,000,000 -0.73(-1.11%)
Aug 22, 2002 65.55 66.10 65.37 66.01 2,385,300 -0.08(-0.12%)
Aug 21, 2002 65.80 66.25 65.29 66.09 3,137,100 +0.19(+0.29%)
Aug 20, 2002 66.65 66.85 65.70 65.90 2,774,900 -0.19(-0.29%)
Aug 16, 2002 65.40 66.62 65.12 66.09 4,438,900 +0.60(+0.92%)
Aug 15, 2002 64.98 65.59 64.85 65.49 3,648,600 +0.59(+0.91%)
Aug 14, 2002 63.51 64.91 63.11 64.90 3,839,800 +1.39(+2.19%)
Aug 13, 2002 63.25 64.63 63.25 63.51 3,173,400 -0.25(-0.39%)
Aug 12, 2002 64.10 64.15 63.10 63.76 3,115,600 +0.64(+1.01%)
Aug 07, 2002 63.15 63.25 61.76 63.12 3,304,900 +0.42(+0.67%)
Aug 06, 2002 61.95 63.49 61.80 62.70 3,614,500 +1.43(+2.33%)
Aug 05, 2002 62.80 62.80 61.04 61.27 3,847,300 -1.53(-2.44%)
Aug 02, 2002 64.12 64.12 61.95 62.80 4,910,800 -1.32(-2.06%)
Aug 01, 2002 65.04 65.05 63.75 64.12 5,169,300 -1.22(-1.87%)
Jul 31, 2002 64.05 65.37 63.92 65.34 4,588,000 +0.84(+1.30%)
Jul 30, 2002 64.50 64.91 63.80 64.50 4,783,400 +0.00(+0.00%)
Jul 29, 2002 63.30 64.75 63.26 64.50 5,536,700 +1.59(+2.53%)
Jul 26, 2002 62.21 62.93 61.71 62.91 4,815,600 +0.70(+1.13%)
Jul 25, 2002 61.83 62.35 60.40 62.21 7,878,800 +0.37(+0.60%)
Jul 24, 2002 60.10 61.97 58.80 61.84 13,956,100 +1.54(+2.55%)
Jul 23, 2002 63.11 63.00 59.81 60.30 20,023,600 -2.81(-4.45%)
Jul 22, 2002 65.00 66.50 63.05 63.11 31,326,200 -3.89(-5.81%)
Jul 19, 2002 62.06 67.00 61.35 67.00 69,340,704 +6.20(+10.20%)
Jul 17, 2002 60.30 61.10 60.30 60.80 6,009,800 -0.46(-0.75%)
Jul 12, 2002 61.55 62.43 61.05 61.26 5,837,700 -1.24(-1.98%)
Jul 11, 2002 62.60 62.88 61.90 62.50 6,101,500 -0.75(-1.19%)
Jul 10, 2002 63.40 63.75 60.74 63.25 10,755,700 +2.51(+4.13%)
Jul 09, 2002 60.78 60.78 60.74 60.74 1,039,600 -0.29(-0.48%)
Jul 08, 2002 61.19 61.19 61.03 61.03 943,300 -0.16(-0.26%)
Jul 05, 2002 61.15 61.19 61.00 61.19 815,600 +0.51(+0.84%)
Jul 04, 2002 60.60 61.13 60.33 60.68 1,820,900 +0.00(+0.00%)
Jul 03, 2002 60.60 61.13 60.33 60.68 1,820,900 -0.17(-0.28%)
Jul 02, 2002 61.05 61.47 60.61 60.85 2,051,000 -0.38(-0.62%)
Jul 01, 2002 61.50 61.61 61.11 61.23 1,323,800 -0.52(-0.84%)
Jun 28, 2002 60.59 61.75 60.45 61.75 5,233,000 +1.26(+2.08%)
Jun 27, 2002 60.29 60.74 59.99 60.49 2,394,600 +0.29(+0.48%)
Jun 26, 2002 59.95 60.75 59.70 60.20 2,420,600 -0.01(-0.02%)
Jun 25, 2002 60.95 61.50 59.70 60.21 5,543,600 -1.67(-2.70%)
Jun 21, 2002 62.20 62.49 61.70 61.88 1,646,400 -0.45(-0.72%)
Jun 20, 2002 62.55 62.63 62.12 62.33 1,420,800 -0.27(-0.43%)
Jun 19, 2002 62.51 63.00 62.45 62.60 1,413,200 +0.03(+0.05%)
Jun 18, 2002 61.89 62.94 61.79 62.57 1,463,100 +0.35(+0.56%)
Jun 17, 2002 61.80 62.40 61.77 62.22 1,801,800 +0.35(+0.57%)
Jun 14, 2002 62.10 62.42 61.72 61.87 1,591,900 -0.41(-0.66%)
Jun 12, 2002 62.55 62.62 61.88 62.28 1,959,200 -0.37(-0.59%)
Jun 11, 2002 62.25 62.86 62.25 62.65 2,453,000 +0.27(+0.43%)
Jun 10, 2002 61.28 62.77 61.27 62.38 3,052,800 +1.01(+1.65%)
Jun 07, 2002 61.15 61.43 61.00 61.37 1,112,200 -0.04(-0.07%)
Jun 06, 2002 61.40 61.63 61.15 61.41 1,426,900 +0.06(+0.10%)
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.