Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 36.47 36.57 36.39 36.48 2,099,155 +0.00(+0.00%)
Mar 28, 2002 36.47 36.57 36.39 36.48 2,098,655 +0.16(+0.45%)
Mar 27, 2002 36.15 36.38 36.05 36.32 1,885,673 +0.19(+0.51%)
Mar 26, 2002 36.27 36.45 36.04 36.14 2,903,086 -0.25(-0.69%)
Mar 25, 2002 36.35 36.60 36.32 36.39 3,552,364 -0.04(-0.10%)
Mar 22, 2002 36.06 36.51 35.94 36.42 2,537,117 +0.27(+0.75%)
Mar 21, 2002 36.28 36.33 35.89 36.15 2,821,926 -0.13(-0.35%)
Mar 20, 2002 36.30 36.40 36.13 36.28 2,807,761 +0.01(+0.02%)
Mar 19, 2002 36.47 36.48 36.14 36.27 1,948,667 -0.08(-0.21%)
Mar 18, 2002 36.32 36.42 36.19 36.35 2,134,152 +0.15(+0.41%)
Mar 15, 2002 36.24 36.27 35.91 36.20 3,023,576 +0.25(+0.68%)
Mar 14, 2002 35.97 36.06 35.88 35.96 1,571,199 -0.01(-0.02%)
Mar 13, 2002 36.00 36.01 35.76 35.96 2,195,646 -0.09(-0.25%)
Mar 12, 2002 36.05 36.21 35.94 36.05 2,495,621 +0.00(+0.00%)
Mar 11, 2002 36.60 36.60 36.04 36.05 1,979,998 -0.55(-1.51%)
Mar 08, 2002 36.12 36.75 36.11 36.60 4,940,413 +0.60(+1.67%)
Mar 07, 2002 36.00 36.11 35.88 36.00 5,988,658 +0.37(+1.04%)
Mar 06, 2002 35.70 35.95 35.63 35.63 2,839,425 +0.07(+0.20%)
Mar 05, 2002 35.85 35.91 35.56 35.56 3,999,993 -0.44(-1.22%)
Mar 04, 2002 35.67 36.00 35.40 36.00 4,682,102 +0.59(+1.68%)
Mar 01, 2002 35.40 35.41 35.26 35.40 3,234,391 +0.04(+0.10%)
Feb 28, 2002 35.43 35.52 35.15 35.37 2,966,748 -0.16(-0.44%)
Feb 27, 2002 35.07 35.52 34.95 35.52 6,620,271 +0.53(+1.53%)
Feb 26, 2002 34.46 35.06 34.30 34.99 7,410,703 +0.73(+2.12%)
Feb 25, 2002 34.05 34.35 34.02 34.26 2,895,254 +0.18(+0.53%)
Feb 22, 2002 33.93 34.20 33.80 34.08 1,838,177 +0.00(+0.00%)
Feb 21, 2002 34.14 34.20 34.05 34.08 1,611,529 -0.02(-0.07%)
Feb 20, 2002 33.97 34.20 33.97 34.11 2,041,493 +0.07(+0.21%)
Feb 19, 2002 34.05 34.06 33.91 34.03 1,750,184 -0.17(-0.49%)
Feb 18, 2002 34.17 34.26 34.00 34.20 2,613,278 +0.00(+0.00%)
Feb 15, 2002 34.17 34.26 34.00 34.20 2,613,278 +0.03(+0.09%)
Feb 14, 2002 33.99 34.17 33.79 34.17 2,057,658 +0.16(+0.48%)
Feb 13, 2002 33.96 34.17 33.93 34.01 1,854,342 -0.01(-0.04%)
Feb 12, 2002 34.07 34.10 33.92 34.02 1,960,166 -0.05(-0.14%)
Feb 11, 2002 33.81 34.12 33.78 34.07 2,299,471 +0.26(+0.76%)
Feb 08, 2002 33.39 33.81 33.34 33.81 1,780,848 +0.43(+1.29%)
Feb 07, 2002 33.48 33.59 33.32 33.38 1,772,849 -0.32(-0.94%)
Feb 06, 2002 34.14 34.14 33.66 33.70 1,313,555 -0.44(-1.30%)
Feb 05, 2002 33.72 34.17 33.72 34.14 2,337,968 +0.20(+0.60%)
Feb 04, 2002 33.80 34.08 33.64 33.94 1,729,853 -0.14(-0.40%)
Feb 01, 2002 34.49 34.49 33.90 34.08 2,574,947 -0.41(-1.20%)
Jan 31, 2002 34.05 34.50 33.85 34.49 2,603,612 +0.33(+0.97%)
Jan 30, 2002 33.90 34.35 33.60 34.16 2,712,602 +0.32(+0.94%)
Jan 29, 2002 33.99 34.08 33.00 33.84 4,412,291 -0.42(-1.23%)
Jan 28, 2002 34.22 34.38 33.99 34.26 1,601,697 +0.04(+0.12%)
Jan 25, 2002 33.97 34.23 33.64 34.22 1,972,165 +0.26(+0.76%)
Jan 24, 2002 34.06 34.18 33.88 33.96 1,822,845 -0.10(-0.30%)
Jan 23, 2002 33.62 34.08 33.57 34.06 2,529,451 +0.43(+1.27%)
Jan 22, 2002 33.87 34.02 33.56 33.64 1,514,204 -0.28(-0.81%)
Jan 21, 2002 33.73 34.09 33.70 33.91 1,942,001 +0.00(+0.00%)
Jan 18, 2002 33.73 34.09 33.70 33.91 1,942,001 +0.02(+0.07%)
Jan 17, 2002 33.72 33.90 33.62 33.89 1,586,198 +0.29(+0.86%)
Jan 16, 2002 33.60 33.84 33.45 33.60 1,872,507 +0.00(+0.00%)
Jan 15, 2002 33.63 33.86 33.35 33.60 1,933,502 -0.02(-0.05%)
Jan 14, 2002 33.85 33.86 33.49 33.62 1,747,851 -0.29(-0.87%)
Jan 11, 2002 33.90 33.99 33.60 33.91 2,904,753 -0.20(-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.