Skip to main content

United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 36.32 36.66 35.82 36.01 4,576,111 -0.31(-0.86%)
Oct 30, 2002 36.26 36.77 36.08 36.32 4,699,100 +0.15(+0.41%)
Oct 29, 2002 36.60 36.78 35.70 36.17 7,436,201 -0.57(-1.55%)
Oct 28, 2002 37.62 37.65 36.65 36.74 3,808,509 -0.88(-2.33%)
Oct 25, 2002 37.25 37.62 37.07 37.62 3,404,377 +0.11(+0.30%)
Oct 24, 2002 37.80 37.98 37.38 37.50 4,989,909 +0.00(+0.00%)
Oct 23, 2002 36.90 37.51 36.67 37.50 6,501,781 +0.14(+0.39%)
Oct 22, 2002 38.51 38.51 36.93 37.36 10,513,107 -1.15(-2.99%)
Oct 21, 2002 37.71 38.55 37.48 38.51 5,330,047 +0.65(+1.71%)
Oct 18, 2002 37.80 37.97 37.68 37.86 4,130,982 -0.19(-0.49%)
Oct 17, 2002 38.07 38.12 37.68 38.05 5,187,226 -0.01(-0.03%)
Oct 16, 2002 37.95 38.21 37.68 38.06 4,678,602 -0.14(-0.38%)
Oct 15, 2002 37.86 38.25 37.81 38.21 6,307,630 +1.04(+2.81%)
Oct 14, 2002 36.89 37.29 36.81 37.16 3,251,390 +0.06(+0.16%)
Oct 11, 2002 36.65 37.29 36.57 37.10 6,125,646 +0.46(+1.26%)
Oct 10, 2002 35.55 36.78 35.10 36.64 8,497,111 +0.53(+1.46%)
Oct 09, 2002 36.06 36.42 35.52 36.11 7,213,053 -0.04(-0.12%)
Oct 08, 2002 35.67 36.42 35.41 36.15 6,915,412 +0.54(+1.52%)
Oct 07, 2002 35.73 36.14 35.55 35.61 12,085,140 -1.35(-3.65%)
Oct 04, 2002 38.41 38.41 36.78 36.96 14,402,276 -1.44(-3.75%)
Oct 03, 2002 38.28 38.70 38.12 38.40 6,498,614 +0.37(+0.96%)
Oct 02, 2002 38.52 38.61 37.98 38.04 7,385,039 -0.49(-1.26%)
Oct 01, 2002 37.74 38.55 37.17 38.52 7,281,214 +1.00(+2.67%)
Sep 30, 2002 37.50 37.71 36.90 37.52 8,582,604 -0.08(-0.22%)
Sep 27, 2002 37.95 38.22 37.50 37.61 4,461,787 -0.56(-1.46%)
Sep 26, 2002 37.44 38.16 37.25 38.16 5,838,837 +0.83(+2.22%)
Sep 25, 2002 37.12 37.49 36.90 37.34 5,434,538 +0.28(+0.76%)
Sep 24, 2002 37.17 37.28 36.66 37.05 5,106,066 -0.35(-0.93%)
Sep 23, 2002 37.44 37.50 37.13 37.40 3,380,212 -0.28(-0.75%)
Sep 20, 2002 37.59 37.80 37.22 37.68 6,518,946 +0.09(+0.24%)
Sep 19, 2002 37.12 38.25 37.12 37.59 8,039,817 +0.48(+1.29%)
Sep 18, 2002 37.23 37.50 37.01 37.11 3,514,034 -0.32(-0.87%)
Sep 17, 2002 37.68 37.95 37.30 37.44 4,785,426 +0.13(+0.35%)
Sep 16, 2002 37.14 37.47 36.75 37.31 2,945,583 +0.13(+0.36%)
Sep 13, 2002 36.90 37.26 36.68 37.17 4,182,311 -0.01(-0.03%)
Sep 12, 2002 37.68 37.68 36.99 37.19 5,435,705 -0.63(-1.67%)
Sep 11, 2002 38.31 38.38 37.82 37.82 2,552,783 -0.22(-0.58%)
Sep 10, 2002 38.04 38.28 37.83 38.04 3,367,380 -0.01(-0.02%)
Sep 09, 2002 38.39 38.39 37.56 38.04 5,290,050 -0.35(-0.91%)
Sep 06, 2002 37.98 38.40 37.95 38.39 3,576,362 +0.70(+1.86%)
Sep 05, 2002 37.98 38.19 37.50 37.69 4,408,792 -0.44(-1.16%)
Sep 04, 2002 37.44 38.16 37.27 38.13 4,598,109 +0.60(+1.60%)
Sep 03, 2002 38.00 38.16 37.39 37.53 5,402,207 -0.82(-2.13%)
Aug 30, 2002 38.37 38.82 38.16 38.35 3,927,999 +0.04(+0.09%)
Aug 29, 2002 38.40 38.70 38.02 38.31 5,812,672 -0.36(-0.93%)
Aug 28, 2002 38.91 38.91 38.39 38.67 4,765,761 -0.24(-0.62%)
Aug 27, 2002 39.00 39.14 38.72 38.91 4,187,310 +0.08(+0.22%)
Aug 26, 2002 38.88 39.00 38.44 38.83 6,151,810 -0.34(-0.87%)
Aug 23, 2002 39.48 39.59 39.07 39.17 3,333,050 -0.44(-1.11%)
Aug 22, 2002 39.33 39.66 39.23 39.61 3,975,162 -0.05(-0.12%)
Aug 21, 2002 39.48 39.75 39.18 39.66 5,228,055 +0.11(+0.29%)
Aug 20, 2002 39.99 40.11 39.42 39.54 4,624,440 -0.11(-0.29%)
Aug 16, 2002 39.24 39.98 39.08 39.66 7,397,538 +0.36(+0.92%)
Aug 15, 2002 38.99 39.36 38.91 39.30 6,080,483 +0.35(+0.91%)
Aug 14, 2002 38.11 38.95 37.87 38.94 6,399,123 +0.83(+2.19%)
Aug 13, 2002 37.95 38.78 37.95 38.11 5,288,550 -0.15(-0.39%)
Aug 12, 2002 38.46 38.49 37.86 38.26 5,192,225 +0.38(+1.01%)
Aug 07, 2002 37.89 37.95 37.06 37.88 5,507,698 +0.25(+0.67%)
Aug 06, 2002 37.17 38.10 37.08 37.62 6,023,655 +0.86(+2.33%)
Aug 05, 2002 37.68 37.68 36.63 36.77 6,411,622 -0.92(-2.44%)
Aug 02, 2002 38.48 38.48 37.17 37.68 8,183,971 -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.