Skip to main content

United Parcel Service (NY: UPS )

132.13 +1.48 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 38.03 38.04 37.65 37.85 3,000,578 -0.18(-0.47%)
Dec 30, 2002 37.88 38.03 37.65 38.03 2,263,641 +0.22(+0.59%)
Dec 27, 2002 38.14 38.17 37.80 37.81 2,312,303 -0.33(-0.87%)
Dec 26, 2002 38.24 38.40 37.94 38.14 2,060,658 -0.05(-0.14%)
Dec 24, 2002 38.36 38.37 38.14 38.19 1,144,902 -0.14(-0.36%)
Dec 23, 2002 38.27 38.37 38.17 38.33 2,542,617 +0.06(+0.16%)
Dec 20, 2002 38.12 38.46 38.04 38.27 6,275,466 +0.09(+0.24%)
Dec 19, 2002 38.33 38.51 38.13 38.18 4,399,126 -0.19(-0.49%)
Dec 18, 2002 38.19 38.40 38.11 38.37 4,456,788 +0.02(+0.06%)
Dec 17, 2002 38.43 38.52 38.20 38.34 3,833,841 -0.23(-0.59%)
Dec 16, 2002 38.25 38.63 38.12 38.57 3,956,830 +0.44(+1.15%)
Dec 13, 2002 38.01 38.48 37.98 38.13 4,012,159 -0.03(-0.08%)
Dec 12, 2002 38.10 38.19 37.96 38.16 4,114,983 -0.08(-0.22%)
Dec 11, 2002 37.95 38.29 37.84 38.25 3,339,716 +0.14(+0.38%)
Dec 10, 2002 38.37 38.40 37.92 38.10 3,049,407 -0.18(-0.47%)
Dec 09, 2002 38.43 38.43 38.18 38.28 2,951,249 -0.17(-0.44%)
Dec 06, 2002 38.04 38.45 37.96 38.45 2,712,602 +0.20(+0.52%)
Dec 05, 2002 38.46 38.69 38.09 38.25 3,785,678 -0.10(-0.25%)
Dec 04, 2002 38.28 38.43 38.16 38.35 3,541,532 +0.07(+0.17%)
Dec 03, 2002 38.37 38.38 38.01 38.28 4,789,759 -0.10(-0.27%)
Dec 02, 2002 38.25 38.46 38.15 38.39 4,447,622 +0.37(+0.96%)
Nov 29, 2002 38.25 38.28 37.93 38.02 2,331,968 -0.08(-0.22%)
Nov 27, 2002 37.41 38.17 37.40 38.10 4,503,950 +0.84(+2.25%)
Nov 26, 2002 37.64 37.68 37.14 37.26 5,902,498 -0.42(-1.11%)
Nov 25, 2002 38.10 38.25 37.57 37.68 3,204,727 -0.42(-1.10%)
Nov 22, 2002 38.34 38.34 37.86 38.10 3,988,827 -0.27(-0.70%)
Nov 21, 2002 37.92 38.37 37.80 38.37 5,520,864 +0.49(+1.30%)
Nov 20, 2002 37.59 37.94 37.41 37.88 3,043,241 +0.51(+1.36%)
Nov 19, 2002 37.58 37.65 37.20 37.37 2,761,932 -0.20(-0.54%)
Nov 18, 2002 37.89 38.10 37.55 37.58 2,936,250 -0.37(-0.96%)
Nov 15, 2002 37.58 37.94 37.51 37.94 3,609,193 +0.11(+0.30%)
Nov 14, 2002 37.52 37.92 37.50 37.83 3,792,844 +0.38(+1.03%)
Nov 13, 2002 37.26 37.60 36.91 37.44 3,622,525 +0.23(+0.61%)
Nov 12, 2002 37.50 37.86 37.05 37.22 4,603,442 -0.28(-0.74%)
Nov 11, 2002 37.38 37.83 37.11 37.49 4,519,282 +0.08(+0.22%)
Nov 08, 2002 36.99 37.76 36.99 37.41 4,425,957 +0.44(+1.19%)
Nov 07, 2002 37.65 37.66 36.90 36.97 4,283,136 -0.79(-2.10%)
Nov 06, 2002 37.44 37.85 37.12 37.76 5,608,690 +0.65(+1.75%)
Nov 05, 2002 37.19 37.43 36.95 37.11 2,498,621 +0.07(+0.19%)
Nov 04, 2002 37.16 37.82 36.81 37.04 7,131,560 +0.47(+1.30%)
Nov 01, 2002 36.00 36.77 35.76 36.57 4,062,488 +0.56(+1.55%)
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%)
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.