Skip to main content

United Parcel Service (NY: UPS )

147.10 -0.23 (-0.16%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 40.64 40.66 40.23 40.45 2,807,802 -0.19(-0.47%)
Dec 30, 2002 40.48 40.64 40.24 40.64 2,118,210 +0.24(+0.59%)
Dec 27, 2002 40.76 40.79 40.40 40.41 2,163,746 -0.35(-0.87%)
Dec 26, 2002 40.86 41.04 40.55 40.76 1,928,268 -0.06(-0.14%)
Dec 24, 2002 40.99 41.00 40.76 40.82 1,071,347 -0.15(-0.36%)
Dec 23, 2002 40.90 41.01 40.79 40.96 2,379,263 +0.06(+0.16%)
Dec 20, 2002 40.73 41.10 40.66 40.90 5,872,292 +0.10(+0.24%)
Dec 19, 2002 40.96 41.16 40.74 40.80 4,116,499 -0.20(-0.48%)
Dec 18, 2002 40.82 41.04 40.73 41.00 4,170,456 +0.03(+0.06%)
Dec 17, 2002 41.07 41.17 40.82 40.98 3,587,531 -0.24(-0.59%)
Dec 16, 2002 40.88 41.28 40.73 41.22 3,702,619 +0.47(+1.15%)
Dec 13, 2002 40.62 41.12 40.59 40.75 3,754,393 -0.03(-0.08%)
Dec 12, 2002 40.72 40.81 40.57 40.78 3,850,611 -0.09(-0.22%)
Dec 11, 2002 40.56 40.92 40.44 40.87 3,125,152 +0.15(+0.38%)
Dec 10, 2002 41.01 41.03 40.53 40.72 2,853,494 -0.19(-0.47%)
Dec 09, 2002 41.07 41.07 40.80 40.91 2,761,642 -0.18(-0.44%)
Dec 06, 2002 40.66 41.09 40.57 41.09 2,538,328 +0.21(+0.52%)
Dec 05, 2002 41.10 41.35 40.70 40.88 3,542,463 -0.10(-0.25%)
Dec 04, 2002 40.91 41.07 40.78 40.98 3,314,002 +0.07(+0.17%)
Dec 03, 2002 41.01 41.01 40.62 40.91 4,482,036 -0.11(-0.27%)
Dec 02, 2002 40.88 41.10 40.76 41.02 4,161,879 +0.39(+0.96%)
Nov 29, 2002 40.88 40.91 40.53 40.63 2,182,148 -0.09(-0.22%)
Nov 27, 2002 39.98 40.79 39.96 40.72 4,214,589 +0.90(+2.25%)
Nov 26, 2002 40.22 40.27 39.69 39.82 5,523,285 -0.45(-1.11%)
Nov 25, 2002 40.72 40.88 40.15 40.27 2,998,836 -0.45(-1.10%)
Nov 22, 2002 40.98 40.98 40.46 40.72 3,732,560 -0.29(-0.70%)
Nov 21, 2002 40.53 41.01 40.40 41.01 5,166,170 +0.53(+1.30%)
Nov 20, 2002 40.17 40.54 39.98 40.48 2,847,724 +0.55(+1.36%)
Nov 19, 2002 40.16 40.24 39.76 39.94 2,584,488 -0.22(-0.54%)
Nov 18, 2002 40.49 40.71 40.13 40.16 2,747,607 -0.39(-0.96%)
Nov 15, 2002 40.16 40.55 40.08 40.55 3,377,316 +0.12(+0.30%)
Nov 14, 2002 40.10 40.53 40.08 40.42 3,549,168 +0.41(+1.03%)
Nov 13, 2002 39.82 40.18 39.44 40.01 3,389,792 +0.24(+0.61%)
Nov 12, 2002 40.07 40.46 39.60 39.77 4,307,688 -0.29(-0.74%)
Nov 11, 2002 39.95 40.43 39.66 40.07 4,228,936 +0.09(+0.22%)
Nov 08, 2002 39.53 40.35 39.53 39.98 4,141,606 +0.47(+1.18%)
Nov 07, 2002 40.24 40.24 39.44 39.51 4,007,961 -0.85(-2.10%)
Nov 06, 2002 40.01 40.45 39.67 40.35 5,248,353 +0.69(+1.75%)
Nov 05, 2002 39.74 39.99 39.48 39.66 2,338,094 +0.08(+0.19%)
Nov 04, 2002 39.71 40.41 39.34 39.58 6,673,385 +0.51(+1.30%)
Nov 01, 2002 38.47 39.30 38.22 39.08 3,801,488 +0.60(+1.55%)
Oct 31, 2002 38.81 39.18 38.28 38.48 4,282,113 -0.33(-0.86%)
Oct 30, 2002 38.74 39.30 38.55 38.81 4,397,201 +0.16(+0.41%)
Oct 29, 2002 39.12 39.31 38.15 38.65 6,958,454 -0.61(-1.55%)
Oct 28, 2002 40.20 40.24 39.16 39.26 3,563,827 -0.94(-2.33%)
Oct 25, 2002 39.81 40.21 39.61 40.20 3,185,659 +0.12(+0.30%)
Oct 24, 2002 40.40 40.58 39.95 40.08 4,669,326 +0.00(+0.00%)
Oct 23, 2002 39.44 40.08 39.19 40.08 6,084,066 +0.15(+0.39%)
Oct 22, 2002 41.16 41.16 39.47 39.92 9,837,680 -1.23(-2.99%)
Oct 21, 2002 40.30 41.20 40.05 41.16 4,987,612 +0.69(+1.71%)
Oct 18, 2002 40.40 40.58 40.26 40.46 3,865,582 -0.20(-0.49%)
Oct 17, 2002 40.68 40.73 40.27 40.66 4,853,966 -0.01(-0.03%)
Oct 16, 2002 40.56 40.83 40.27 40.67 4,378,020 -0.15(-0.38%)
Oct 15, 2002 40.46 40.88 40.41 40.83 5,902,389 +1.12(+2.81%)
Oct 14, 2002 39.42 39.85 39.34 39.71 3,042,501 +0.06(+0.16%)
Oct 11, 2002 39.16 39.85 39.08 39.65 5,732,097 +0.49(+1.26%)
Oct 10, 2002 37.99 39.31 37.51 39.15 7,951,204 +0.56(+1.46%)
Oct 09, 2002 38.54 38.92 37.96 38.59 6,749,642 -0.04(-0.12%)
Oct 08, 2002 38.12 38.92 37.85 38.64 6,471,123 +0.58(+1.52%)
Oct 07, 2002 38.19 38.62 37.99 38.06 11,308,716 -1.44(-3.65%)
Oct 04, 2002 41.05 41.05 39.31 39.50 13,476,985 -1.54(-3.75%)
Oct 03, 2002 40.91 41.36 40.74 41.04 6,081,103 +0.39(+0.96%)
Oct 02, 2002 41.17 41.26 40.59 40.65 6,910,578 -0.52(-1.26%)
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.