Skip to main content

United Parcel Service (NY: UPS )

148.63 +1.30 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 40.89 40.92 40.54 40.64 2,181,648 -0.09(-0.22%)
Nov 27, 2002 39.99 40.80 39.97 40.73 4,213,623 +0.90(+2.25%)
Nov 26, 2002 40.23 40.28 39.70 39.83 5,522,019 -0.45(-1.11%)
Nov 25, 2002 40.73 40.89 40.16 40.28 2,998,148 -0.45(-1.10%)
Nov 22, 2002 40.99 40.99 40.47 40.73 3,731,705 -0.29(-0.70%)
Nov 21, 2002 40.54 41.02 40.41 41.02 5,164,985 +0.53(+1.30%)
Nov 20, 2002 40.18 40.55 39.98 40.49 2,847,072 +0.55(+1.36%)
Nov 19, 2002 40.16 40.25 39.77 39.95 2,583,896 -0.22(-0.54%)
Nov 18, 2002 40.50 40.72 40.14 40.16 2,746,977 -0.39(-0.96%)
Nov 15, 2002 40.17 40.56 40.09 40.56 3,376,542 +0.12(+0.30%)
Nov 14, 2002 40.11 40.54 40.09 40.43 3,548,355 +0.41(+1.03%)
Nov 13, 2002 39.83 40.19 39.45 40.02 3,389,015 +0.24(+0.61%)
Nov 12, 2002 40.08 40.47 39.61 39.78 4,306,701 -0.29(-0.74%)
Nov 11, 2002 39.96 40.44 39.67 40.07 4,227,966 +0.09(+0.22%)
Nov 08, 2002 39.54 40.36 39.54 39.98 4,140,657 +0.47(+1.18%)
Nov 07, 2002 40.25 40.25 39.45 39.52 4,007,042 -0.85(-2.10%)
Nov 06, 2002 40.02 40.46 39.68 40.36 5,247,150 +0.69(+1.75%)
Nov 05, 2002 39.75 40.00 39.49 39.67 2,337,558 +0.08(+0.19%)
Nov 04, 2002 39.72 40.42 39.35 39.59 6,671,855 +0.51(+1.30%)
Nov 01, 2002 38.48 39.30 38.23 39.09 3,800,617 +0.60(+1.55%)
Oct 31, 2002 38.82 39.19 38.29 38.49 4,281,132 -0.33(-0.86%)
Oct 30, 2002 38.75 39.30 38.56 38.82 4,396,193 +0.16(+0.41%)
Oct 29, 2002 39.13 39.32 38.16 38.66 6,956,858 -0.61(-1.55%)
Oct 28, 2002 40.21 40.25 39.17 39.27 3,563,010 -0.94(-2.33%)
Oct 25, 2002 39.82 40.22 39.62 40.21 3,184,928 +0.12(+0.30%)
Oct 24, 2002 40.41 40.59 39.96 40.09 4,668,256 +0.00(+0.00%)
Oct 23, 2002 39.45 40.09 39.20 40.09 6,082,671 +0.15(+0.39%)
Oct 22, 2002 41.16 41.16 39.48 39.93 9,835,424 -1.23(-2.99%)
Oct 21, 2002 40.31 41.21 40.06 41.16 4,986,468 +0.69(+1.71%)
Oct 18, 2002 40.41 40.59 40.27 40.47 3,864,696 -0.20(-0.49%)
Oct 17, 2002 40.69 40.74 40.28 40.67 4,852,853 -0.01(-0.03%)
Oct 16, 2002 40.57 40.84 40.28 40.68 4,377,016 -0.15(-0.38%)
Oct 15, 2002 40.47 40.89 40.41 40.84 5,901,036 +1.12(+2.81%)
Oct 14, 2002 39.43 39.86 39.35 39.72 3,041,803 +0.06(+0.16%)
Oct 11, 2002 39.17 39.86 39.09 39.66 5,730,782 +0.49(+1.26%)
Oct 10, 2002 38.00 39.32 37.52 39.16 7,949,381 +0.56(+1.46%)
Oct 09, 2002 38.55 38.93 37.97 38.60 6,748,095 -0.04(-0.12%)
Oct 08, 2002 38.13 38.93 37.86 38.64 6,469,640 +0.58(+1.52%)
Oct 07, 2002 38.20 38.63 38.00 38.07 11,306,123 -1.44(-3.65%)
Oct 04, 2002 41.06 41.06 39.32 39.51 13,473,895 -1.54(-3.75%)
Oct 03, 2002 40.92 41.37 40.75 41.05 6,079,709 +0.39(+0.96%)
Oct 02, 2002 41.18 41.27 40.60 40.66 6,908,994 -0.52(-1.26%)
Oct 01, 2002 40.34 41.21 39.73 41.18 6,811,862 +1.07(+2.67%)
Sep 30, 2002 40.09 40.31 39.45 40.11 8,029,363 -0.09(-0.22%)
Sep 27, 2002 40.57 40.86 40.09 40.20 4,174,177 -0.60(-1.46%)
Sep 26, 2002 40.02 40.79 39.82 40.79 5,462,461 +0.89(+2.22%)
Sep 25, 2002 39.68 40.07 39.45 39.91 5,084,224 +0.30(+0.76%)
Sep 24, 2002 39.73 39.85 39.19 39.61 4,776,925 -0.37(-0.93%)
Sep 23, 2002 40.02 40.09 39.69 39.98 3,162,322 -0.30(-0.75%)
Sep 20, 2002 40.18 40.41 39.78 40.28 6,098,730 +0.10(+0.24%)
Sep 19, 2002 39.68 40.89 39.68 40.18 7,521,564 +0.51(+1.29%)
Sep 18, 2002 39.80 40.08 39.55 39.67 3,287,517 -0.35(-0.87%)
Sep 17, 2002 40.28 40.56 39.87 40.02 4,476,954 +0.14(+0.35%)
Sep 16, 2002 39.70 40.05 39.29 39.88 2,755,708 +0.14(+0.36%)
Sep 13, 2002 39.45 39.82 39.21 39.73 3,912,716 -0.01(-0.03%)
Sep 12, 2002 40.28 40.28 39.54 39.75 5,085,315 -0.67(-1.67%)
Sep 11, 2002 40.95 41.02 40.42 40.42 2,388,229 -0.24(-0.58%)
Sep 10, 2002 40.66 40.92 40.44 40.66 3,150,316 -0.01(-0.02%)
Sep 09, 2002 41.04 41.04 40.15 40.66 4,949,050 -0.37(-0.91%)
Sep 06, 2002 40.60 41.05 40.57 41.04 3,345,828 +0.75(+1.86%)
Sep 05, 2002 40.60 40.82 40.09 40.29 4,124,598 -0.47(-1.16%)
Sep 04, 2002 40.02 40.79 39.84 40.76 4,301,712 +0.64(+1.60%)
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.