Skip to main content

United Parcel Service (NY: UPS )

148.53 +1.20 (+0.81%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 38.82 39.19 38.29 38.49 4,281,132 -0.33(-0.86%)
Oct 30, 2002 38.75 39.30 38.56 38.82 4,396,193 +0.16(+0.41%)
Oct 29, 2002 39.13 39.32 38.16 38.66 6,956,858 -0.61(-1.55%)
Oct 28, 2002 40.21 40.25 39.17 39.27 3,563,010 -0.94(-2.33%)
Oct 25, 2002 39.82 40.22 39.62 40.21 3,184,928 +0.12(+0.30%)
Oct 24, 2002 40.41 40.59 39.96 40.09 4,668,256 +0.00(+0.00%)
Oct 23, 2002 39.45 40.09 39.20 40.09 6,082,671 +0.15(+0.39%)
Oct 22, 2002 41.16 41.16 39.48 39.93 9,835,424 -1.23(-2.99%)
Oct 21, 2002 40.31 41.21 40.06 41.16 4,986,468 +0.69(+1.71%)
Oct 18, 2002 40.41 40.59 40.27 40.47 3,864,696 -0.20(-0.49%)
Oct 17, 2002 40.69 40.74 40.28 40.67 4,852,853 -0.01(-0.03%)
Oct 16, 2002 40.57 40.84 40.28 40.68 4,377,016 -0.15(-0.38%)
Oct 15, 2002 40.47 40.89 40.41 40.84 5,901,036 +1.12(+2.81%)
Oct 14, 2002 39.43 39.86 39.35 39.72 3,041,803 +0.06(+0.16%)
Oct 11, 2002 39.17 39.86 39.09 39.66 5,730,782 +0.49(+1.26%)
Oct 10, 2002 38.00 39.32 37.52 39.16 7,949,381 +0.56(+1.46%)
Oct 09, 2002 38.55 38.93 37.97 38.60 6,748,095 -0.04(-0.12%)
Oct 08, 2002 38.13 38.93 37.86 38.64 6,469,640 +0.58(+1.52%)
Oct 07, 2002 38.20 38.63 38.00 38.07 11,306,123 -1.44(-3.65%)
Oct 04, 2002 41.06 41.06 39.32 39.51 13,473,895 -1.54(-3.75%)
Oct 03, 2002 40.92 41.37 40.75 41.05 6,079,709 +0.39(+0.96%)
Oct 02, 2002 41.18 41.27 40.60 40.66 6,908,994 -0.52(-1.26%)
Oct 01, 2002 40.34 41.21 39.73 41.18 6,811,862 +1.07(+2.67%)
Sep 30, 2002 40.09 40.31 39.45 40.11 8,029,363 -0.09(-0.22%)
Sep 27, 2002 40.57 40.86 40.09 40.20 4,174,177 -0.60(-1.46%)
Sep 26, 2002 40.02 40.79 39.82 40.79 5,462,461 +0.89(+2.22%)
Sep 25, 2002 39.68 40.07 39.45 39.91 5,084,224 +0.30(+0.76%)
Sep 24, 2002 39.73 39.85 39.19 39.61 4,776,925 -0.37(-0.93%)
Sep 23, 2002 40.02 40.09 39.69 39.98 3,162,322 -0.30(-0.75%)
Sep 20, 2002 40.18 40.41 39.78 40.28 6,098,730 +0.10(+0.24%)
Sep 19, 2002 39.68 40.89 39.68 40.18 7,521,564 +0.51(+1.29%)
Sep 18, 2002 39.80 40.08 39.55 39.67 3,287,517 -0.35(-0.87%)
Sep 17, 2002 40.28 40.56 39.87 40.02 4,476,954 +0.14(+0.35%)
Sep 16, 2002 39.70 40.05 39.29 39.88 2,755,708 +0.14(+0.36%)
Sep 13, 2002 39.45 39.82 39.21 39.73 3,912,716 -0.01(-0.03%)
Sep 12, 2002 40.28 40.28 39.54 39.75 5,085,315 -0.67(-1.67%)
Sep 11, 2002 40.95 41.02 40.42 40.42 2,388,229 -0.24(-0.58%)
Sep 10, 2002 40.66 40.92 40.44 40.66 3,150,316 -0.01(-0.02%)
Sep 09, 2002 41.04 41.04 40.15 40.66 4,949,050 -0.37(-0.91%)
Sep 06, 2002 40.60 41.05 40.57 41.04 3,345,828 +0.75(+1.86%)
Sep 05, 2002 40.60 40.82 40.09 40.29 4,124,598 -0.47(-1.16%)
Sep 04, 2002 40.02 40.79 39.84 40.76 4,301,712 +0.64(+1.60%)
Sep 03, 2002 40.62 40.79 39.97 40.12 5,053,977 -0.87(-2.13%)
Aug 30, 2002 41.02 41.49 40.79 40.99 3,674,798 +0.04(+0.09%)
Aug 29, 2002 41.05 41.36 40.64 40.95 5,437,984 -0.38(-0.93%)
Aug 28, 2002 41.59 41.59 41.03 41.34 4,458,557 -0.26(-0.62%)
Aug 27, 2002 41.69 41.84 41.39 41.59 3,917,393 +0.09(+0.22%)
Aug 26, 2002 41.56 41.69 41.09 41.50 5,755,260 -0.37(-0.87%)
Aug 23, 2002 42.20 42.31 41.76 41.87 3,118,199 -0.47(-1.11%)
Aug 22, 2002 42.04 42.40 41.93 42.34 3,718,920 -0.05(-0.12%)
Aug 21, 2002 42.20 42.49 41.88 42.39 4,891,051 +0.12(+0.29%)
Aug 20, 2002 42.75 42.88 42.14 42.27 4,326,345 -0.12(-0.29%)
Aug 16, 2002 41.95 42.73 41.77 42.39 6,920,687 +0.38(+0.92%)
Aug 15, 2002 41.68 42.07 41.59 42.01 5,688,531 +0.38(+0.91%)
Aug 14, 2002 40.73 41.63 40.48 41.63 5,986,631 +0.89(+2.19%)
Aug 13, 2002 40.57 41.45 40.57 40.73 4,947,647 -0.16(-0.39%)
Aug 12, 2002 41.11 41.15 40.47 40.90 4,857,531 +0.41(+1.01%)
Aug 07, 2002 40.50 40.57 39.61 40.48 5,152,668 +0.27(+0.67%)
Aug 06, 2002 39.73 40.72 39.64 40.22 5,635,366 +0.92(+2.33%)
Aug 05, 2002 40.28 40.28 39.15 39.30 5,998,324 -0.98(-2.44%)
Aug 02, 2002 41.13 41.13 39.73 40.28 7,656,426 -0.85(-2.06%)
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.