Skip to main content

United Parcel Service (NY: UPS )

132.65 +2.00 (+1.53%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 36.33 36.67 35.83 36.02 4,575,062 -0.31(-0.86%)
Oct 30, 2002 36.26 36.78 36.08 36.33 4,698,024 +0.15(+0.41%)
Oct 29, 2002 36.61 36.79 35.71 36.18 7,434,497 -0.57(-1.55%)
Oct 28, 2002 37.63 37.66 36.65 36.75 3,807,637 -0.88(-2.33%)
Oct 25, 2002 37.26 37.63 37.07 37.63 3,403,597 +0.11(+0.30%)
Oct 24, 2002 37.81 37.99 37.39 37.51 4,988,766 +0.00(+0.00%)
Oct 23, 2002 36.91 37.52 36.68 37.51 6,500,291 +0.14(+0.39%)
Oct 22, 2002 38.52 38.52 36.94 37.37 10,510,698 -1.15(-2.99%)
Oct 21, 2002 37.72 38.56 37.49 38.52 5,328,826 +0.65(+1.71%)
Oct 18, 2002 37.81 37.98 37.69 37.87 4,130,035 -0.19(-0.49%)
Oct 17, 2002 38.08 38.12 37.69 38.06 5,186,037 -0.01(-0.03%)
Oct 16, 2002 37.96 38.22 37.69 38.07 4,677,530 -0.14(-0.38%)
Oct 15, 2002 37.87 38.26 37.82 38.21 6,306,185 +1.04(+2.81%)
Oct 14, 2002 36.89 37.30 36.82 37.17 3,250,645 +0.06(+0.16%)
Oct 11, 2002 36.65 37.30 36.58 37.11 6,124,242 +0.46(+1.26%)
Oct 10, 2002 35.56 36.79 35.11 36.65 8,495,165 +0.53(+1.46%)
Oct 09, 2002 36.07 36.43 35.53 36.12 7,211,401 -0.04(-0.12%)
Oct 08, 2002 35.68 36.43 35.42 36.16 6,913,828 +0.54(+1.52%)
Oct 07, 2002 35.74 36.15 35.56 35.62 12,082,371 -1.35(-3.65%)
Oct 04, 2002 38.42 38.42 36.79 36.97 14,398,976 -1.44(-3.75%)
Oct 03, 2002 38.29 38.71 38.13 38.41 6,497,125 +0.37(+0.96%)
Oct 02, 2002 38.53 38.62 37.99 38.05 7,383,347 -0.49(-1.26%)
Oct 01, 2002 37.75 38.56 37.18 38.53 7,279,546 +1.00(+2.67%)
Sep 30, 2002 37.51 37.72 36.91 37.53 8,580,638 -0.08(-0.22%)
Sep 27, 2002 37.96 38.23 37.51 37.61 4,460,765 -0.56(-1.46%)
Sep 26, 2002 37.45 38.17 37.26 38.17 5,837,499 +0.83(+2.22%)
Sep 25, 2002 37.13 37.49 36.91 37.34 5,433,293 +0.28(+0.76%)
Sep 24, 2002 37.18 37.29 36.67 37.06 5,104,896 -0.35(-0.93%)
Sep 23, 2002 37.45 37.51 37.14 37.41 3,379,438 -0.28(-0.75%)
Sep 20, 2002 37.60 37.81 37.22 37.69 6,517,452 +0.09(+0.24%)
Sep 19, 2002 37.13 38.26 37.13 37.60 8,037,975 +0.48(+1.29%)
Sep 18, 2002 37.24 37.51 37.01 37.12 3,513,229 -0.32(-0.87%)
Sep 17, 2002 37.69 37.96 37.31 37.45 4,784,330 +0.13(+0.35%)
Sep 16, 2002 37.15 37.48 36.76 37.31 2,944,908 +0.13(+0.36%)
Sep 13, 2002 36.91 37.27 36.69 37.18 4,181,353 -0.01(-0.03%)
Sep 12, 2002 37.69 37.69 37.00 37.19 5,434,459 -0.63(-1.67%)
Sep 11, 2002 38.32 38.39 37.82 37.82 2,552,198 -0.22(-0.58%)
Sep 10, 2002 38.05 38.29 37.84 38.05 3,366,609 -0.01(-0.02%)
Sep 09, 2002 38.40 38.40 37.57 38.05 5,288,838 -0.35(-0.91%)
Sep 06, 2002 37.99 38.41 37.96 38.40 3,575,543 +0.70(+1.86%)
Sep 05, 2002 37.99 38.20 37.51 37.70 4,407,782 -0.44(-1.16%)
Sep 04, 2002 37.45 38.17 37.28 38.14 4,597,056 +0.60(+1.60%)
Sep 03, 2002 38.01 38.17 37.40 37.54 5,400,970 -0.82(-2.13%)
Aug 30, 2002 38.38 38.83 38.17 38.36 3,927,099 +0.04(+0.09%)
Aug 29, 2002 38.41 38.71 38.03 38.32 5,811,341 -0.36(-0.93%)
Aug 28, 2002 38.92 38.92 38.39 38.68 4,764,670 -0.24(-0.62%)
Aug 27, 2002 39.01 39.15 38.73 38.92 4,186,351 +0.08(+0.22%)
Aug 26, 2002 38.89 39.01 38.45 38.84 6,150,401 -0.34(-0.87%)
Aug 23, 2002 39.49 39.59 39.08 39.18 3,332,286 -0.44(-1.11%)
Aug 22, 2002 39.34 39.67 39.23 39.62 3,974,251 -0.05(-0.12%)
Aug 21, 2002 39.49 39.76 39.19 39.67 5,226,858 +0.11(+0.29%)
Aug 20, 2002 40.00 40.12 39.43 39.55 4,623,381 -0.11(-0.29%)
Aug 16, 2002 39.25 39.98 39.08 39.67 7,395,843 +0.36(+0.92%)
Aug 15, 2002 39.00 39.37 38.92 39.31 6,079,090 +0.35(+0.91%)
Aug 14, 2002 38.12 38.96 37.88 38.95 6,397,657 +0.83(+2.19%)
Aug 13, 2002 37.96 38.79 37.96 38.12 5,287,339 -0.15(-0.39%)
Aug 12, 2002 38.47 38.50 37.87 38.27 5,191,036 +0.38(+1.01%)
Aug 07, 2002 37.90 37.96 37.07 37.88 5,506,437 +0.25(+0.67%)
Aug 06, 2002 37.18 38.11 37.09 37.63 6,022,274 +0.86(+2.33%)
Aug 05, 2002 37.69 37.69 36.64 36.77 6,410,153 -0.92(-2.44%)
Aug 02, 2002 38.48 38.48 37.18 37.69 8,182,096 -0.79(-2.06%)
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.