Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 39.44 39.51 39.19 39.26 2,064,409 -0.33(-0.84%)
Jun 28, 2002 38.85 39.60 38.76 39.60 8,160,639 +0.81(+2.08%)
Jun 27, 2002 38.66 38.95 38.47 38.79 3,734,276 +0.19(+0.48%)
Jun 26, 2002 38.44 38.96 38.28 38.60 3,774,822 -0.01(-0.02%)
Jun 25, 2002 39.08 39.44 38.28 38.61 8,645,007 -1.07(-2.70%)
Jun 21, 2002 39.89 40.07 39.56 39.68 2,567,490 -0.29(-0.72%)
Jun 20, 2002 40.11 40.16 39.83 39.97 2,215,676 -0.17(-0.43%)
Jun 19, 2002 40.08 40.40 40.05 40.14 2,203,825 +0.02(+0.05%)
Jun 18, 2002 39.69 40.36 39.62 40.12 2,281,641 +0.22(+0.56%)
Jun 17, 2002 39.63 40.01 39.61 39.90 2,809,830 +0.22(+0.57%)
Jun 14, 2002 39.82 40.03 39.58 39.67 2,482,500 -0.26(-0.66%)
Jun 12, 2002 40.11 40.16 39.68 39.94 3,055,288 -0.24(-0.59%)
Jun 11, 2002 39.92 40.31 39.92 40.17 3,825,348 +0.17(+0.43%)
Jun 10, 2002 39.30 40.25 39.29 40.00 4,760,711 +0.65(+1.65%)
Jun 07, 2002 39.21 39.39 39.12 39.35 1,734,428 -0.03(-0.07%)
Jun 06, 2002 39.37 39.52 39.21 39.38 2,225,189 +0.04(+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.