United Parcel Service (NY: UPS )

167.25 USD -0.58 (-0.35%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 60.53 61.10 59.70 60.01 2,745,900 -0.52(-0.86%)
Oct 30, 2002 60.42 61.28 60.12 60.53 2,819,700 +0.25(+0.41%)
Oct 29, 2002 61.00 61.30 59.50 60.28 4,462,100 -0.95(-1.55%)
Oct 28, 2002 62.69 62.75 61.07 61.23 2,285,300 -1.46(-2.33%)
Oct 25, 2002 62.08 62.70 61.77 62.69 2,042,800 +0.19(+0.30%)
Oct 24, 2002 63.00 63.29 62.30 62.50 2,994,200 +0.00(+0.00%)
Oct 23, 2002 61.50 62.51 61.11 62.50 3,901,400 +0.24(+0.39%)
Oct 22, 2002 64.18 64.18 61.55 62.26 6,308,400 -1.92(-2.99%)
Oct 21, 2002 62.85 64.25 62.46 64.18 3,198,300 +1.08(+1.71%)
Oct 18, 2002 63.00 63.28 62.79 63.10 2,478,800 -0.31(-0.49%)
Oct 17, 2002 63.44 63.52 62.80 63.41 3,112,600 -0.02(-0.03%)
Oct 16, 2002 63.25 63.68 62.80 63.43 2,807,400 -0.24(-0.38%)
Oct 15, 2002 63.10 63.75 63.01 63.67 3,784,900 +1.74(+2.81%)
Oct 14, 2002 61.47 62.15 61.35 61.93 1,951,000 +0.10(+0.16%)
Oct 11, 2002 61.07 62.15 60.95 61.83 3,675,700 +0.77(+1.26%)
Oct 10, 2002 59.25 61.30 58.50 61.06 5,098,700 +0.88(+1.46%)
Oct 09, 2002 60.10 60.70 59.20 60.18 4,328,200 -0.07(-0.12%)
Oct 08, 2002 59.45 60.70 59.02 60.25 4,149,600 +0.90(+1.52%)
Oct 07, 2002 59.55 60.23 59.25 59.35 7,251,700 -2.25(-3.65%)
Oct 04, 2002 64.01 64.01 61.30 61.60 8,642,100 -2.40(-3.75%)
Oct 03, 2002 63.80 64.50 63.53 64.00 3,899,500 +0.61(+0.96%)
Oct 02, 2002 64.20 64.35 63.30 63.39 4,431,400 -0.81(-1.26%)
Oct 01, 2002 62.90 64.25 61.95 64.20 4,369,100 +1.67(+2.67%)
Sep 30, 2002 62.50 62.84 61.50 62.53 5,150,000 -0.14(-0.22%)
Sep 27, 2002 63.25 63.70 62.50 62.67 2,677,300 -0.93(-1.46%)
Sep 26, 2002 62.40 63.60 62.08 63.60 3,503,600 +1.38(+2.22%)
Sep 25, 2002 61.86 62.47 61.50 62.22 3,261,000 +0.47(+0.76%)
Sep 24, 2002 61.95 62.13 61.10 61.75 3,063,900 -0.58(-0.93%)
Sep 23, 2002 62.40 62.50 61.88 62.33 2,028,300 -0.47(-0.75%)
Sep 20, 2002 62.65 63.00 62.02 62.80 3,911,700 +0.15(+0.24%)
Sep 19, 2002 61.86 63.75 61.86 62.65 4,824,300 +0.80(+1.29%)
Sep 18, 2002 62.05 62.49 61.67 61.85 2,108,600 -0.54(-0.87%)
Sep 17, 2002 62.80 63.24 62.16 62.39 2,871,500 +0.22(+0.35%)
Sep 16, 2002 61.90 62.44 61.25 62.17 1,767,500 +0.22(+0.36%)
Sep 13, 2002 61.50 62.09 61.13 61.95 2,509,600 -0.02(-0.03%)
Sep 12, 2002 62.80 62.80 61.65 61.97 3,261,700 -1.05(-1.67%)
Sep 11, 2002 63.85 63.96 63.02 63.02 1,531,800 -0.37(-0.58%)
Sep 10, 2002 63.40 63.80 63.05 63.39 2,020,600 -0.01(-0.02%)
Sep 09, 2002 63.98 63.98 62.60 63.40 3,174,300 -0.58(-0.91%)
Sep 06, 2002 63.30 64.00 63.25 63.98 2,146,000 +1.17(+1.86%)
Sep 05, 2002 63.30 63.65 62.50 62.81 2,645,500 -0.74(-1.16%)
Sep 04, 2002 62.40 63.60 62.11 63.55 2,759,100 +1.00(+1.60%)
Sep 03, 2002 63.33 63.60 62.31 62.55 3,241,600 -1.36(-2.13%)
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%)
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.