United Parcel Service (NY: UPS )

130.65 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 35.93 36.03 35.65 36.03 2,937,583 +0.19(+0.52%)
Apr 29, 2002 36.48 36.48 35.73 35.84 4,067,487 -0.41(-1.13%)
Apr 26, 2002 36.22 36.35 36.09 36.25 1,665,025 +0.11(+0.32%)
Apr 25, 2002 35.96 36.19 35.91 36.14 1,949,167 +0.17(+0.48%)
Apr 24, 2002 36.42 36.44 35.86 35.96 1,988,164 -0.29(-0.79%)
Apr 23, 2002 36.54 36.59 36.21 36.25 2,122,153 -0.29(-0.79%)
Apr 22, 2002 36.63 36.75 36.48 36.54 1,597,530 -0.33(-0.90%)
Apr 19, 2002 36.60 36.93 36.56 36.87 2,241,309 +0.25(+0.69%)
Apr 18, 2002 36.60 36.89 36.45 36.62 3,134,900 +0.07(+0.20%)
Apr 17, 2002 36.59 36.69 36.38 36.54 2,165,649 -0.03(-0.08%)
Apr 16, 2002 36.24 36.60 36.23 36.57 2,539,617 +0.36(+0.99%)
Apr 15, 2002 36.21 36.34 36.06 36.21 1,288,557 -0.22(-0.59%)
Apr 12, 2002 36.33 36.58 36.26 36.43 2,982,913 +0.20(+0.55%)
Apr 11, 2002 36.39 36.45 36.10 36.23 1,570,533 -0.26(-0.71%)
Apr 10, 2002 36.50 36.59 36.26 36.49 33,330 +0.14(+0.38%)
Apr 09, 2002 36.30 36.39 36.09 36.35 1,629,861 +0.16(+0.45%)
Apr 08, 2002 36.30 36.30 36.02 36.19 2,022,994 -0.23(-0.64%)
Apr 05, 2002 36.30 36.49 36.24 36.42 2,491,955 +0.19(+0.51%)
Apr 04, 2002 35.82 36.30 35.72 36.24 3,310,385 +0.41(+1.16%)
Apr 03, 2002 35.88 35.88 35.56 35.82 3,290,720 -0.06(-0.17%)
Apr 02, 2002 36.18 36.19 35.86 35.88 2,452,458 -0.45(-1.24%)
Apr 01, 2002 36.27 36.33 36.05 36.33 499,957 -0.15(-0.41%)
Mar 29, 2002 36.47 36.57 36.39 36.48 2,099,155 +0.00(+0.00%)
Mar 28, 2002 36.47 36.57 36.39 36.48 2,098,655 +0.16(+0.45%)
Mar 27, 2002 36.15 36.38 36.05 36.32 1,885,673 +0.19(+0.51%)
Mar 26, 2002 36.27 36.45 36.04 36.14 2,903,086 -0.25(-0.69%)
Mar 25, 2002 36.35 36.60 36.32 36.39 3,552,364 -0.04(-0.10%)
Mar 22, 2002 36.06 36.51 35.94 36.42 2,537,117 +0.27(+0.75%)
Mar 21, 2002 36.28 36.33 35.89 36.15 2,821,926 -0.13(-0.35%)
Mar 20, 2002 36.30 36.40 36.13 36.28 2,807,761 +0.01(+0.02%)
Mar 19, 2002 36.47 36.48 36.14 36.27 1,948,667 -0.08(-0.21%)
Mar 18, 2002 36.32 36.42 36.19 36.35 2,134,152 +0.15(+0.41%)
Mar 15, 2002 36.24 36.27 35.91 36.20 3,023,576 +0.25(+0.68%)
Mar 14, 2002 35.97 36.06 35.88 35.96 1,571,199 -0.01(-0.02%)
Mar 13, 2002 36.00 36.01 35.76 35.96 2,195,646 -0.09(-0.25%)
Mar 12, 2002 36.05 36.21 35.94 36.05 2,495,621 +0.00(+0.00%)
Mar 11, 2002 36.60 36.60 36.04 36.05 1,979,998 -0.55(-1.51%)
Mar 08, 2002 36.12 36.75 36.11 36.60 4,940,413 +0.60(+1.67%)
Mar 07, 2002 36.00 36.11 35.88 36.00 5,988,658 +0.37(+1.04%)
Mar 06, 2002 35.70 35.95 35.63 35.63 2,839,425 +0.07(+0.20%)
Mar 05, 2002 35.85 35.91 35.56 35.56 3,999,993 -0.44(-1.22%)
Mar 04, 2002 35.67 36.00 35.40 36.00 4,682,102 +0.59(+1.68%)
Mar 01, 2002 35.40 35.41 35.26 35.40 3,234,391 +0.04(+0.10%)
Feb 28, 2002 35.43 35.52 35.15 35.37 2,966,748 -0.16(-0.44%)
Feb 27, 2002 35.07 35.52 34.95 35.52 6,620,271 +0.53(+1.53%)
Feb 26, 2002 34.46 35.06 34.30 34.99 7,410,703 +0.73(+2.12%)
Feb 25, 2002 34.05 34.35 34.02 34.26 2,895,254 +0.18(+0.53%)
Feb 22, 2002 33.93 34.20 33.80 34.08 1,838,177 +0.00(+0.00%)
Feb 21, 2002 34.14 34.20 34.05 34.08 1,611,529 -0.02(-0.07%)
Feb 20, 2002 33.97 34.20 33.97 34.11 2,041,493 +0.07(+0.21%)
Feb 19, 2002 34.05 34.06 33.91 34.03 1,750,184 -0.17(-0.49%)
Feb 18, 2002 34.17 34.26 34.00 34.20 2,613,278 +0.00(+0.00%)
Feb 15, 2002 34.17 34.26 34.00 34.20 2,613,278 +0.03(+0.09%)
Feb 14, 2002 33.99 34.17 33.79 34.17 2,057,658 +0.16(+0.48%)
Feb 13, 2002 33.96 34.17 33.93 34.01 1,854,342 -0.01(-0.04%)
Feb 12, 2002 34.07 34.10 33.92 34.02 1,960,166 -0.05(-0.14%)
Feb 11, 2002 33.81 34.12 33.78 34.07 2,299,471 +0.26(+0.76%)
Feb 08, 2002 33.39 33.81 33.34 33.81 1,780,848 +0.43(+1.29%)
Feb 07, 2002 33.48 33.59 33.32 33.38 1,772,849 -0.32(-0.94%)
Feb 06, 2002 34.14 34.14 33.66 33.70 1,313,555 -0.44(-1.30%)
Feb 05, 2002 33.72 34.17 33.72 34.14 2,337,968 +0.20(+0.60%)
Feb 04, 2002 33.80 34.08 33.64 33.94 1,729,853 -0.14(-0.40%)
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.