United Parcel Service (NY: UPS )

179.87 USD +2.36 (+1.33%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 60.78 60.95 60.65 60.80 1,259,600 +0.00(+0.00%)
Mar 28, 2002 60.78 60.95 60.65 60.80 1,259,300 +0.27(+0.45%)
Mar 27, 2002 60.25 60.63 60.07 60.53 1,131,500 +0.31(+0.51%)
Mar 26, 2002 60.44 60.74 60.06 60.22 1,742,000 -0.42(-0.69%)
Mar 25, 2002 60.58 61.00 60.52 60.64 2,131,600 -0.06(-0.10%)
Mar 22, 2002 60.10 60.84 59.90 60.70 1,522,400 +0.45(+0.75%)
Mar 21, 2002 60.46 60.55 59.81 60.25 1,693,300 -0.21(-0.35%)
Mar 20, 2002 60.50 60.66 60.21 60.46 1,684,800 +0.01(+0.02%)
Mar 19, 2002 60.78 60.79 60.22 60.45 1,169,300 -0.13(-0.21%)
Mar 18, 2002 60.53 60.70 60.31 60.58 1,280,600 +0.25(+0.41%)
Mar 15, 2002 60.40 60.44 59.85 60.33 1,814,300 +0.41(+0.68%)
Mar 14, 2002 59.95 60.10 59.80 59.92 942,800 -0.01(-0.02%)
Mar 13, 2002 60.00 60.01 59.60 59.93 1,317,500 -0.15(-0.25%)
Mar 12, 2002 60.08 60.35 59.90 60.08 1,497,500 +0.00(+0.00%)
Mar 11, 2002 61.00 61.00 60.06 60.08 1,188,100 -0.92(-1.51%)
Mar 08, 2002 60.20 61.24 60.17 61.00 2,964,500 +1.00(+1.67%)
Mar 07, 2002 60.00 60.17 59.79 60.00 3,593,500 +0.62(+1.04%)
Mar 06, 2002 59.50 59.91 59.38 59.38 1,703,800 +0.12(+0.20%)
Mar 05, 2002 59.74 59.85 59.26 59.26 2,400,200 -0.73(-1.22%)
Mar 04, 2002 59.45 59.99 59.00 59.99 2,809,500 +0.99(+1.68%)
Mar 01, 2002 59.00 59.01 58.76 59.00 1,940,800 +0.06(+0.10%)
Feb 28, 2002 59.05 59.20 58.57 58.94 1,780,200 -0.26(-0.44%)
Feb 27, 2002 58.45 59.20 58.25 59.20 3,972,500 +0.89(+1.53%)
Feb 26, 2002 57.43 58.43 57.17 58.31 4,446,800 +1.21(+2.12%)
Feb 25, 2002 56.75 57.25 56.69 57.10 1,737,300 +0.30(+0.53%)
Feb 22, 2002 56.55 56.99 56.33 56.80 1,103,000 +0.00(+0.00%)
Feb 21, 2002 56.90 57.00 56.74 56.80 967,000 -0.04(-0.07%)
Feb 20, 2002 56.62 57.00 56.62 56.84 1,225,000 +0.12(+0.21%)
Feb 19, 2002 56.75 56.77 56.51 56.72 1,050,200 -0.28(-0.49%)
Feb 18, 2002 56.94 57.10 56.67 57.00 1,568,100 +0.00(+0.00%)
Feb 15, 2002 56.94 57.10 56.67 57.00 1,568,100 +0.05(+0.09%)
Feb 14, 2002 56.65 56.95 56.32 56.95 1,234,700 +0.27(+0.48%)
Feb 13, 2002 56.60 56.94 56.54 56.68 1,112,700 -0.02(-0.04%)
Feb 12, 2002 56.78 56.83 56.53 56.70 1,176,200 -0.08(-0.14%)
Feb 11, 2002 56.35 56.86 56.30 56.78 1,379,800 +0.43(+0.76%)
Feb 08, 2002 55.64 56.35 55.57 56.35 1,068,600 +0.72(+1.29%)
Feb 07, 2002 55.80 55.98 55.53 55.63 1,063,800 -0.53(-0.94%)
Feb 06, 2002 56.90 56.90 56.10 56.16 788,200 -0.74(-1.30%)
Feb 05, 2002 56.20 56.95 56.20 56.90 1,402,900 +0.34(+0.60%)
Feb 04, 2002 56.33 56.79 56.06 56.56 1,038,000 -0.23(-0.41%)
Feb 01, 2002 57.48 57.48 56.50 56.79 1,545,100 -0.69(-1.20%)
Jan 31, 2002 56.75 57.50 56.41 57.48 1,562,300 +0.55(+0.97%)
Jan 30, 2002 56.50 57.25 56.00 56.93 1,627,700 +0.53(+0.94%)
Jan 29, 2002 56.65 56.80 55.00 56.40 2,647,600 -0.70(-1.23%)
Jan 28, 2002 57.03 57.30 56.65 57.10 961,100 +0.07(+0.12%)
Jan 25, 2002 56.61 57.05 56.06 57.03 1,183,400 +0.43(+0.76%)
Jan 24, 2002 56.77 56.97 56.46 56.60 1,093,800 -0.17(-0.30%)
Jan 23, 2002 56.03 56.80 55.94 56.77 1,517,800 +0.71(+1.27%)
Jan 22, 2002 56.45 56.69 55.93 56.06 908,600 -0.46(-0.81%)
Jan 21, 2002 56.22 56.82 56.16 56.52 1,165,300 +0.00(+0.00%)
Jan 18, 2002 56.22 56.82 56.16 56.52 1,165,300 +0.04(+0.07%)
Jan 17, 2002 56.20 56.50 56.03 56.48 951,800 +0.48(+0.86%)
Jan 16, 2002 56.00 56.40 55.75 56.00 1,123,600 +0.00(+0.00%)
Jan 15, 2002 56.04 56.43 55.58 56.00 1,160,200 -0.03(-0.05%)
Jan 14, 2002 56.42 56.43 55.82 56.03 1,048,800 -0.49(-0.87%)
Jan 11, 2002 56.49 56.64 56.00 56.52 1,743,000 -0.33(-0.58%)
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.