United Parcel Service (NY: UPS )

158.87 USD +2.59 (+1.65%)
Streaming Delayed Price Updated: 11:49 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 64.05 65.37 63.92 65.34 4,588,000 +0.84(+1.30%)
Jul 30, 2002 64.50 64.91 63.80 64.50 4,783,400 +0.00(+0.00%)
Jul 29, 2002 63.30 64.75 63.26 64.50 5,536,700 +1.59(+2.53%)
Jul 26, 2002 62.21 62.93 61.71 62.91 4,815,600 +0.70(+1.13%)
Jul 25, 2002 61.83 62.35 60.40 62.21 7,878,800 +0.37(+0.60%)
Jul 24, 2002 60.10 61.97 58.80 61.84 13,956,100 +1.54(+2.55%)
Jul 23, 2002 63.11 63.00 59.81 60.30 20,023,600 -2.81(-4.45%)
Jul 22, 2002 65.00 66.50 63.05 63.11 31,326,200 -3.89(-5.81%)
Jul 19, 2002 62.06 67.00 61.35 67.00 69,340,704 +6.20(+10.20%)
Jul 17, 2002 60.30 61.10 60.30 60.80 6,009,800 -0.46(-0.75%)
Jul 12, 2002 61.55 62.43 61.05 61.26 5,837,700 -1.24(-1.98%)
Jul 11, 2002 62.60 62.88 61.90 62.50 6,101,500 -0.75(-1.19%)
Jul 10, 2002 63.40 63.75 60.74 63.25 10,755,700 +2.51(+4.13%)
Jul 09, 2002 60.78 60.78 60.74 60.74 1,039,600 -0.29(-0.48%)
Jul 08, 2002 61.19 61.19 61.03 61.03 943,300 -0.16(-0.26%)
Jul 05, 2002 61.15 61.19 61.00 61.19 815,600 +0.51(+0.84%)
Jul 04, 2002 60.60 61.13 60.33 60.68 1,820,900 +0.00(+0.00%)
Jul 03, 2002 60.60 61.13 60.33 60.68 1,820,900 -0.17(-0.28%)
Jul 02, 2002 61.05 61.47 60.61 60.85 2,051,000 -0.38(-0.62%)
Jul 01, 2002 61.50 61.61 61.11 61.23 1,323,800 -0.52(-0.84%)
Jun 28, 2002 60.59 61.75 60.45 61.75 5,233,000 +1.26(+2.08%)
Jun 27, 2002 60.29 60.74 59.99 60.49 2,394,600 +0.29(+0.48%)
Jun 26, 2002 59.95 60.75 59.70 60.20 2,420,600 -0.01(-0.02%)
Jun 25, 2002 60.95 61.50 59.70 60.21 5,543,600 -1.67(-2.70%)
Jun 21, 2002 62.20 62.49 61.70 61.88 1,646,400 -0.45(-0.72%)
Jun 20, 2002 62.55 62.63 62.12 62.33 1,420,800 -0.27(-0.43%)
Jun 19, 2002 62.51 63.00 62.45 62.60 1,413,200 +0.03(+0.05%)
Jun 18, 2002 61.89 62.94 61.79 62.57 1,463,100 +0.35(+0.56%)
Jun 17, 2002 61.80 62.40 61.77 62.22 1,801,800 +0.35(+0.57%)
Jun 14, 2002 62.10 62.42 61.72 61.87 1,591,900 -0.41(-0.66%)
Jun 12, 2002 62.55 62.62 61.88 62.28 1,959,200 -0.37(-0.59%)
Jun 11, 2002 62.25 62.86 62.25 62.65 2,453,000 +0.27(+0.43%)
Jun 10, 2002 61.28 62.77 61.27 62.38 3,052,800 +1.01(+1.65%)
Jun 07, 2002 61.15 61.43 61.00 61.37 1,112,200 -0.04(-0.07%)
Jun 06, 2002 61.40 61.63 61.15 61.41 1,426,900 +0.06(+0.10%)
Jun 05, 2002 61.45 61.48 61.07 61.35 1,532,200 +0.97(+1.61%)
May 31, 2002 60.00 60.38 59.70 60.38 3,949,600 +2.08(+3.57%)
May 28, 2002 58.55 58.55 58.02 58.30 1,414,500 -0.09(-0.15%)
May 27, 2002 58.30 58.69 58.25 58.39 728,100 +0.00(+0.00%)
May 24, 2002 58.30 58.69 58.25 58.39 728,100 -0.04(-0.07%)
May 23, 2002 58.20 58.48 57.75 58.43 1,022,100 +0.18(+0.31%)
May 22, 2002 58.07 58.25 57.98 58.25 1,162,200 -0.02(-0.03%)
May 21, 2002 58.84 58.90 58.00 58.27 1,269,000 -0.67(-1.14%)
May 20, 2002 59.35 59.52 58.80 58.94 939,800 -0.61(-1.02%)
May 17, 2002 59.45 59.71 59.10 59.55 981,200 -0.03(-0.05%)
May 16, 2002 59.64 59.72 59.33 59.58 576,000 -0.12(-0.20%)
May 15, 2002 59.55 59.70 59.22 59.70 1,017,800 +0.10(+0.17%)
May 14, 2002 59.23 59.70 59.23 59.60 970,700 +0.61(+1.03%)
May 13, 2002 58.70 59.08 58.70 58.99 763,700 +0.25(+0.43%)
May 10, 2002 58.43 58.93 58.43 58.74 18,810,000 +0.32(+0.55%)
May 09, 2002 59.27 59.55 58.37 58.42 2,951,200 -1.26(-2.11%)
May 08, 2002 59.07 59.68 59.07 59.68 1,029,900 +0.63(+1.07%)
May 07, 2002 59.75 59.77 58.97 59.05 1,184,000 -0.53(-0.89%)
May 06, 2002 59.96 60.28 59.50 59.58 768,300 -0.52(-0.87%)
May 03, 2002 59.85 60.20 59.71 60.10 1,138,300 +0.17(+0.28%)
May 02, 2002 59.60 59.99 59.60 59.93 947,400 +0.08(+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.