Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 38.44 39.23 38.36 39.22 7,644,265 +0.50(+1.30%)
Jul 30, 2002 38.71 38.96 38.29 38.71 7,969,829 +0.00(+0.00%)
Jul 29, 2002 37.99 38.86 37.97 38.71 9,224,935 +0.95(+2.53%)
Jul 26, 2002 37.34 37.77 37.04 37.76 8,023,479 +0.42(+1.13%)
Jul 25, 2002 37.11 37.42 36.25 37.34 13,127,209 +0.22(+0.60%)
Jul 24, 2002 36.07 37.19 35.29 37.12 23,252,862 +0.92(+2.55%)
Jul 23, 2002 37.88 37.81 35.90 36.19 33,362,186 -1.69(-4.45%)
Jul 22, 2002 39.01 39.91 37.84 37.88 52,193,936 -2.33(-5.81%)
Jul 19, 2002 37.25 40.21 36.82 40.21 115,531,544 +3.72(+10.20%)
Jul 17, 2002 36.19 36.67 36.19 36.49 10,013,188 -0.28(-0.75%)
Jul 12, 2002 36.94 37.47 36.64 36.77 9,726,444 -0.74(-1.98%)
Jul 11, 2002 37.57 37.74 37.15 37.51 10,165,973 -0.45(-1.19%)
Jul 10, 2002 38.05 38.26 36.46 37.96 17,920,536 +1.51(+4.13%)
Jul 09, 2002 36.48 36.48 36.46 36.46 1,732,122 -0.17(-0.48%)
Jul 08, 2002 36.73 36.73 36.63 36.63 1,571,672 -0.10(-0.26%)
Jul 05, 2002 36.70 36.73 36.61 36.73 1,358,906 +0.31(+0.84%)
Jul 04, 2002 36.37 36.69 36.21 36.42 3,033,880 +0.00(+0.00%)
Jul 03, 2002 36.37 36.69 36.21 36.42 3,033,880 -0.10(-0.28%)
Jul 02, 2002 36.64 36.89 36.38 36.52 3,417,259 -0.23(-0.62%)
Jul 01, 2002 36.91 36.98 36.68 36.75 2,205,640 -0.31(-0.84%)
Jun 28, 2002 36.37 37.06 36.28 37.06 8,718,928 +0.76(+2.08%)
Jun 27, 2002 36.19 36.46 36.01 36.31 3,989,746 +0.17(+0.48%)
Jun 26, 2002 35.98 36.46 35.83 36.13 4,033,066 -0.01(-0.02%)
Jun 25, 2002 36.58 36.91 35.83 36.14 9,236,432 -1.00(-2.70%)
Jun 21, 2002 37.33 37.51 37.03 37.14 2,743,138 -0.27(-0.72%)
Jun 20, 2002 37.54 37.59 37.28 37.41 2,367,256 -0.16(-0.43%)
Jun 19, 2002 37.52 37.81 37.48 37.57 2,354,593 +0.02(+0.05%)
Jun 18, 2002 37.15 37.78 37.09 37.55 2,437,734 +0.21(+0.56%)
Jun 17, 2002 37.09 37.45 37.07 37.34 3,002,057 +0.21(+0.57%)
Jun 14, 2002 37.27 37.46 37.04 37.13 2,652,333 -0.25(-0.66%)
Jun 12, 2002 37.54 37.58 37.14 37.38 3,264,307 -0.22(-0.59%)
Jun 11, 2002 37.36 37.73 37.36 37.60 4,087,049 +0.16(+0.43%)
Jun 10, 2002 36.78 37.67 36.77 37.44 5,086,402 +0.61(+1.65%)
Jun 07, 2002 36.70 36.87 36.61 36.83 1,853,084 -0.02(-0.07%)
Jun 06, 2002 36.85 36.99 36.70 36.86 2,377,419 +0.04(+0.10%)
Jun 05, 2002 36.88 36.90 36.65 36.82 2,552,864 +0.58(+1.61%)
May 31, 2002 36.01 36.24 35.83 36.24 6,580,599 +1.25(+3.57%)
May 28, 2002 35.14 35.14 34.82 34.99 2,356,759 -0.05(-0.15%)
May 27, 2002 34.99 35.23 34.96 35.05 1,213,118 +0.00(+0.00%)
May 24, 2002 34.99 35.23 34.96 35.05 1,213,118 -0.02(-0.07%)
May 23, 2002 34.93 35.10 34.66 35.07 1,702,965 +0.11(+0.31%)
May 22, 2002 34.85 34.96 34.80 34.96 1,936,391 -0.01(-0.03%)
May 21, 2002 35.32 35.35 34.81 34.97 2,114,335 -0.40(-1.14%)
May 20, 2002 35.62 35.72 35.29 35.38 1,565,841 -0.37(-1.02%)
May 17, 2002 35.68 35.84 35.47 35.74 1,634,819 -0.02(-0.05%)
May 16, 2002 35.80 35.84 35.61 35.76 959,698 -0.07(-0.20%)
May 15, 2002 35.74 35.83 35.54 35.83 1,695,800 +0.06(+0.17%)
May 14, 2002 35.55 35.83 35.55 35.77 1,617,325 +0.37(+1.03%)
May 13, 2002 35.23 35.46 35.23 35.41 1,272,433 +0.15(+0.43%)
May 10, 2002 35.07 35.37 35.07 35.26 31,340,154 +0.19(+0.55%)
May 09, 2002 35.57 35.74 35.03 35.06 4,917,122 -0.76(-2.11%)
May 08, 2002 35.45 35.82 35.45 35.82 1,715,960 +0.38(+1.07%)
May 07, 2002 35.86 35.87 35.39 35.44 1,972,713 -0.32(-0.89%)
May 06, 2002 35.99 36.18 35.71 35.76 1,280,097 -0.31(-0.87%)
May 03, 2002 35.92 36.13 35.84 36.07 1,896,570 +0.10(+0.28%)
May 02, 2002 35.77 36.01 35.77 35.97 1,578,504 +0.05(+0.13%)
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.