Skip to main content

United Parcel Service (NY: UPS )

148.45 +1.12 (+0.76%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 41.08 41.93 41.00 41.91 7,153,149 +0.54(+1.30%)
Jul 30, 2002 41.37 41.63 40.92 41.37 7,457,797 +0.00(+0.00%)
Jul 29, 2002 40.60 41.53 40.57 41.37 8,632,267 +1.02(+2.53%)
Jul 26, 2002 39.90 40.36 39.58 40.35 7,508,000 +0.45(+1.13%)
Jul 25, 2002 39.66 39.99 38.74 39.90 12,283,835 +0.24(+0.60%)
Jul 24, 2002 38.55 39.75 37.71 39.66 21,758,952 +0.99(+2.55%)
Jul 23, 2002 40.48 40.41 38.36 38.68 31,218,788 -1.80(-4.45%)
Jul 22, 2002 41.69 42.65 40.44 40.48 48,840,668 -2.50(-5.81%)
Jul 19, 2002 39.80 42.97 39.35 42.97 108,109,072 +3.98(+10.20%)
Jul 17, 2002 38.68 39.19 38.68 39.00 9,369,877 -0.30(-0.75%)
Jul 12, 2002 39.48 40.04 39.16 39.29 9,101,556 -0.80(-1.98%)
Jul 11, 2002 40.15 40.33 39.70 40.09 9,512,847 -0.48(-1.19%)
Jul 10, 2002 40.66 40.89 38.96 40.57 16,769,208 +1.61(+4.13%)
Jul 09, 2002 38.98 38.98 38.96 38.96 1,620,840 -0.19(-0.48%)
Jul 08, 2002 39.25 39.25 39.14 39.14 1,470,698 -0.10(-0.26%)
Jul 05, 2002 39.22 39.25 39.13 39.25 1,271,601 +0.33(+0.84%)
Jul 04, 2002 38.87 39.21 38.70 38.92 2,838,964 +0.00(+0.00%)
Jul 03, 2002 38.87 39.21 38.70 38.92 2,838,964 -0.11(-0.28%)
Jul 02, 2002 39.16 39.43 38.88 39.03 3,197,713 -0.24(-0.62%)
Jul 01, 2002 39.45 39.52 39.20 39.27 2,063,936 -0.33(-0.84%)
Jun 28, 2002 38.86 39.61 38.77 39.61 8,158,768 +0.81(+2.08%)
Jun 27, 2002 38.67 38.96 38.48 38.80 3,733,420 +0.19(+0.48%)
Jun 26, 2002 38.45 38.96 38.29 38.61 3,773,956 -0.01(-0.02%)
Jun 25, 2002 39.09 39.45 38.29 38.62 8,643,025 -1.07(-2.70%)
Jun 21, 2002 39.89 40.08 39.57 39.69 2,566,901 -0.29(-0.72%)
Jun 20, 2002 40.12 40.17 39.84 39.98 2,215,168 -0.17(-0.43%)
Jun 19, 2002 40.09 40.41 40.06 40.15 2,203,319 +0.02(+0.05%)
Jun 18, 2002 39.70 40.37 39.63 40.13 2,281,118 +0.22(+0.56%)
Jun 17, 2002 39.64 40.02 39.62 39.91 2,809,185 +0.22(+0.57%)
Jun 14, 2002 39.83 40.04 39.59 39.68 2,481,930 -0.26(-0.66%)
Jun 12, 2002 40.12 40.16 39.69 39.95 3,054,588 -0.24(-0.59%)
Jun 11, 2002 39.93 40.32 39.93 40.18 3,824,471 +0.17(+0.43%)
Jun 10, 2002 39.30 40.26 39.30 40.01 4,759,619 +0.65(+1.65%)
Jun 07, 2002 39.22 39.40 39.13 39.36 1,734,030 -0.03(-0.06%)
Jun 06, 2002 39.38 39.53 39.22 39.39 2,224,679 +0.04(+0.10%)
Jun 05, 2002 39.41 39.43 39.17 39.35 2,388,852 +0.62(+1.61%)
May 31, 2002 38.48 38.73 38.29 38.73 6,157,820 +1.33(+3.57%)
May 28, 2002 37.55 37.55 37.21 37.39 2,205,346 -0.06(-0.15%)
May 27, 2002 37.39 37.64 37.36 37.45 1,135,180 +0.00(+0.00%)
May 24, 2002 37.39 37.64 37.36 37.45 1,135,180 -0.03(-0.07%)
May 23, 2002 37.33 37.51 37.04 37.48 1,593,555 +0.12(+0.31%)
May 22, 2002 37.25 37.36 37.19 37.36 1,811,985 -0.01(-0.03%)
May 21, 2002 37.74 37.78 37.20 37.37 1,978,497 -0.43(-1.14%)
May 20, 2002 38.07 38.18 37.71 37.80 1,465,241 -0.39(-1.02%)
May 17, 2002 38.13 38.30 37.91 38.20 1,529,788 -0.02(-0.05%)
May 16, 2002 38.25 38.30 38.05 38.21 898,041 -0.08(-0.20%)
May 15, 2002 38.20 38.29 37.98 38.29 1,586,851 +0.06(+0.17%)
May 14, 2002 37.99 38.29 37.99 38.23 1,513,418 +0.39(+1.03%)
May 13, 2002 37.65 37.89 37.65 37.84 1,190,684 +0.16(+0.43%)
May 10, 2002 37.48 37.80 37.48 37.68 29,326,666 +0.21(+0.55%)
May 09, 2002 38.02 38.20 37.44 37.47 4,601,215 -0.81(-2.11%)
May 08, 2002 37.89 38.28 37.89 38.28 1,605,716 +0.40(+1.07%)
May 07, 2002 38.32 38.34 37.82 37.87 1,845,974 -0.34(-0.89%)
May 06, 2002 38.46 38.66 38.16 38.21 1,197,856 -0.33(-0.87%)
May 03, 2002 38.39 38.61 38.30 38.55 1,774,723 +0.11(+0.28%)
May 02, 2002 38.23 38.48 38.23 38.44 1,477,091 +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.