Skip to main content

United Parcel Service (NY: UPS )

147.13 -0.20 (-0.14%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 38.47 38.72 38.28 38.72 6,159,232 +1.33(+3.57%)
May 28, 2002 37.55 37.55 37.21 37.38 2,205,852 -0.06(-0.15%)
May 27, 2002 37.38 37.63 37.35 37.44 1,135,440 +0.00(+0.00%)
May 24, 2002 37.38 37.63 37.35 37.44 1,135,440 -0.03(-0.07%)
May 23, 2002 37.32 37.50 37.03 37.47 1,593,921 +0.12(+0.31%)
May 22, 2002 37.24 37.35 37.18 37.35 1,812,401 -0.01(-0.03%)
May 21, 2002 37.73 37.77 37.19 37.37 1,978,951 -0.43(-1.14%)
May 20, 2002 38.06 38.17 37.71 37.80 1,465,577 -0.39(-1.02%)
May 17, 2002 38.12 38.29 37.90 38.19 1,530,139 -0.02(-0.05%)
May 16, 2002 38.24 38.30 38.05 38.21 898,247 -0.08(-0.20%)
May 15, 2002 38.19 38.28 37.97 38.28 1,587,215 +0.06(+0.17%)
May 14, 2002 37.98 38.28 37.98 38.22 1,513,765 +0.39(+1.03%)
May 13, 2002 37.64 37.88 37.64 37.83 1,190,957 +0.16(+0.43%)
May 10, 2002 37.47 37.79 37.47 37.67 29,333,390 +0.21(+0.55%)
May 09, 2002 38.01 38.19 37.43 37.46 4,602,270 -0.81(-2.11%)
May 08, 2002 37.88 38.27 37.88 38.27 1,606,085 +0.40(+1.07%)
May 07, 2002 38.31 38.33 37.81 37.87 1,846,397 -0.34(-0.89%)
May 06, 2002 38.45 38.65 38.15 38.21 1,198,131 -0.33(-0.87%)
May 03, 2002 38.38 38.60 38.29 38.54 1,775,130 +0.11(+0.28%)
May 02, 2002 38.22 38.47 38.22 38.43 1,477,429 +0.05(+0.13%)
May 01, 2002 38.50 38.55 38.14 38.38 2,840,863 -0.12(-0.32%)
Apr 30, 2002 38.39 38.50 38.10 38.50 2,748,855 +0.20(+0.52%)
Apr 29, 2002 38.99 38.99 38.19 38.30 3,806,167 -0.44(-1.13%)
Apr 26, 2002 38.71 38.85 38.57 38.74 1,558,053 +0.12(+0.32%)
Apr 25, 2002 38.43 38.67 38.38 38.62 1,823,941 +0.19(+0.48%)
Apr 24, 2002 38.92 38.94 38.32 38.43 1,860,432 -0.31(-0.79%)
Apr 23, 2002 39.05 39.10 38.69 38.74 1,985,812 -0.31(-0.79%)
Apr 22, 2002 39.14 39.27 38.99 39.05 1,494,895 -0.35(-0.90%)
Apr 19, 2002 39.12 39.47 39.06 39.40 2,097,314 +0.27(+0.69%)
Apr 18, 2002 39.12 39.42 38.96 39.13 2,933,495 +0.08(+0.20%)
Apr 17, 2002 39.10 39.21 38.88 39.05 2,026,514 -0.03(-0.08%)
Apr 16, 2002 38.73 39.12 38.71 39.08 2,376,456 +0.38(+0.99%)
Apr 15, 2002 38.70 38.83 38.54 38.70 1,205,772 -0.23(-0.59%)
Apr 12, 2002 38.82 39.09 38.74 38.93 2,791,272 +0.21(+0.55%)
Apr 11, 2002 38.89 38.96 38.58 38.72 1,469,632 -0.28(-0.71%)
Apr 10, 2002 39.01 39.10 38.74 38.99 31,189 +0.15(+0.38%)
Apr 09, 2002 38.79 38.89 38.57 38.85 1,525,149 +0.17(+0.45%)
Apr 08, 2002 38.80 38.80 38.49 38.67 1,893,025 -0.25(-0.64%)
Apr 05, 2002 38.80 38.99 38.73 38.92 2,331,856 +0.20(+0.51%)
Apr 04, 2002 38.28 38.80 38.17 38.73 3,097,705 +0.44(+1.16%)
Apr 03, 2002 38.35 38.35 38.01 38.28 3,079,304 -0.06(-0.17%)
Apr 02, 2002 38.67 38.67 38.32 38.35 2,294,897 -0.48(-1.24%)
Apr 01, 2002 38.76 38.83 38.52 38.83 467,837 -0.16(-0.41%)
Mar 29, 2002 38.98 39.08 38.89 38.99 1,964,292 +0.00(+0.00%)
Mar 28, 2002 38.98 39.08 38.89 38.99 1,963,824 +0.17(+0.45%)
Mar 27, 2002 38.64 38.88 38.52 38.81 1,764,525 +0.20(+0.51%)
Mar 26, 2002 38.76 38.95 38.51 38.62 2,716,574 -0.27(-0.69%)
Mar 25, 2002 38.85 39.12 38.81 38.89 3,324,139 -0.04(-0.10%)
Mar 22, 2002 38.54 39.01 38.41 38.92 2,374,117 +0.29(+0.75%)
Mar 21, 2002 38.77 38.83 38.35 38.64 2,640,629 -0.13(-0.35%)
Mar 20, 2002 38.80 38.90 38.61 38.77 2,627,373 +0.01(+0.02%)
Mar 19, 2002 38.98 38.98 38.62 38.76 1,823,473 -0.08(-0.21%)
Mar 18, 2002 38.81 38.92 38.67 38.85 1,997,040 +0.16(+0.41%)
Mar 15, 2002 38.73 38.76 38.38 38.69 2,829,323 +0.26(+0.68%)
Mar 14, 2002 38.44 38.54 38.35 38.42 1,470,256 -0.01(-0.02%)
Mar 13, 2002 38.47 38.48 38.22 38.43 2,054,584 -0.10(-0.25%)
Mar 12, 2002 38.53 38.70 38.41 38.53 2,335,287 +0.00(+0.00%)
Mar 11, 2002 39.12 39.12 38.51 38.53 1,852,791 -0.59(-1.51%)
Mar 08, 2002 38.60 39.27 38.58 39.12 4,623,011 +0.64(+1.67%)
Mar 07, 2002 38.47 38.58 38.34 38.47 5,603,909 +0.40(+1.04%)
Mar 06, 2002 38.15 38.42 38.08 38.08 2,657,003 +0.08(+0.20%)
Mar 05, 2002 38.31 38.38 38.00 38.00 3,743,009 -0.47(-1.22%)
Mar 04, 2002 38.12 38.47 37.83 38.47 4,381,295 +0.63(+1.68%)
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.