Skip to main content
You have permission to edit this article.
Edit

United Parcel Service (NY: UPS )

181.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 40.81 41.20 40.25 40.46 4,072,670 -0.35(-0.86%)
Oct 30, 2002 40.74 41.32 40.53 40.81 4,182,129 +0.17(+0.41%)
Oct 29, 2002 41.13 41.33 40.12 40.64 6,618,108 -0.64(-1.55%)
Oct 28, 2002 42.27 42.31 41.17 41.28 3,389,517 -0.98(-2.33%)
Oct 25, 2002 41.86 42.27 41.65 42.27 3,029,845 +0.13(+0.30%)
Oct 24, 2002 42.48 42.67 42.00 42.14 4,440,945 +0.00(+0.00%)
Oct 23, 2002 41.46 42.15 41.20 42.14 5,786,488 +0.16(+0.39%)
Oct 22, 2002 43.27 43.27 41.50 41.98 9,356,508 -1.29(-2.99%)
Oct 21, 2002 42.38 43.32 42.11 43.27 4,743,662 +0.73(+1.71%)
Oct 18, 2002 42.48 42.66 42.33 42.54 3,676,512 -0.21(-0.49%)
Oct 17, 2002 42.77 42.83 42.34 42.75 4,616,554 -0.01(-0.03%)
Oct 16, 2002 42.64 42.93 42.34 42.77 4,163,886 -0.16(-0.38%)
Oct 15, 2002 42.54 42.98 42.48 42.93 5,613,697 +1.17(+2.81%)
Oct 14, 2002 41.44 41.90 41.36 41.75 2,893,689 +0.07(+0.16%)
Oct 11, 2002 41.17 41.90 41.09 41.69 5,451,734 +0.52(+1.26%)
Oct 10, 2002 39.95 41.33 39.44 41.17 7,562,302 +0.59(+1.46%)
Oct 09, 2002 40.52 40.93 39.91 40.57 6,419,510 -0.05(-0.12%)
Oct 08, 2002 40.08 40.93 39.79 40.62 6,154,614 +0.61(+1.52%)
Oct 07, 2002 40.15 40.61 39.95 40.02 10,755,594 -1.52(-3.65%)
Oct 04, 2002 43.16 43.16 41.33 41.53 12,817,811 -1.62(-3.75%)
Oct 03, 2002 43.02 43.49 42.83 43.15 5,783,670 +0.41(+0.96%)
Oct 02, 2002 43.29 43.39 42.68 42.74 6,572,575 -0.55(-1.26%)
Oct 01, 2002 42.41 43.32 41.77 43.29 6,480,172 +1.13(+2.67%)
Sep 30, 2002 42.14 42.37 41.46 42.16 7,638,390 -0.09(-0.22%)
Sep 27, 2002 42.64 42.95 42.14 42.25 3,970,924 -0.63(-1.46%)
Sep 26, 2002 42.07 42.88 41.86 42.88 5,196,478 +0.93(+2.22%)
Sep 25, 2002 41.71 42.12 41.46 41.95 4,836,658 +0.32(+0.76%)
Sep 24, 2002 41.77 41.89 41.20 41.63 4,544,323 -0.39(-0.93%)
Sep 23, 2002 42.07 42.14 41.72 42.02 3,008,339 -0.32(-0.75%)
Sep 20, 2002 42.24 42.48 41.82 42.34 5,801,765 +0.10(+0.24%)
Sep 19, 2002 41.71 42.98 41.71 42.24 7,155,317 +0.54(+1.29%)
Sep 18, 2002 41.84 42.13 41.58 41.70 3,127,438 -0.36(-0.87%)
Sep 17, 2002 42.34 42.64 41.91 42.06 4,258,958 +0.15(+0.35%)
Sep 16, 2002 41.73 42.10 41.30 41.92 2,621,525 +0.15(+0.36%)
Sep 13, 2002 41.46 41.86 41.22 41.77 3,722,194 -0.01(-0.03%)
Sep 12, 2002 42.34 42.34 41.57 41.78 4,837,696 -0.71(-1.67%)
Sep 11, 2002 43.05 43.12 42.49 42.49 2,271,939 -0.25(-0.58%)
Sep 10, 2002 42.75 43.02 42.51 42.74 2,996,918 -0.01(-0.02%)
Sep 09, 2002 43.14 43.14 42.21 42.75 4,708,066 -0.39(-0.91%)
Sep 06, 2002 42.68 43.15 42.64 43.14 3,182,909 +0.79(+1.86%)
Sep 05, 2002 42.68 42.91 42.14 42.35 3,923,759 -0.50(-1.16%)
Sep 04, 2002 42.07 42.88 41.88 42.85 4,092,248 +0.67(+1.60%)
Sep 03, 2002 42.70 42.88 42.01 42.17 4,807,884 -0.92(-2.13%)
Aug 30, 2002 43.12 43.62 42.88 43.09 3,495,861 +0.04(+0.09%)
Aug 29, 2002 43.15 43.48 42.72 43.05 5,173,192 -0.40(-0.93%)
Aug 28, 2002 43.72 43.72 43.13 43.45 4,241,457 -0.27(-0.62%)
Aug 27, 2002 43.82 43.98 43.51 43.72 3,726,644 +0.09(+0.22%)
Aug 26, 2002 43.69 43.82 43.19 43.63 5,475,020 -0.38(-0.87%)
Aug 23, 2002 44.36 44.48 43.90 44.01 2,966,365 -0.49(-1.11%)
Aug 22, 2002 44.20 44.57 44.07 44.51 3,537,835 -0.05(-0.12%)
Aug 21, 2002 44.36 44.67 44.02 44.56 4,652,892 +0.13(+0.29%)
Aug 20, 2002 44.94 45.07 44.30 44.43 4,115,683 -0.13(-0.29%)
Aug 16, 2002 44.09 44.92 43.91 44.56 6,583,699 +0.40(+0.92%)
Aug 15, 2002 43.81 44.22 43.72 44.16 5,411,539 +0.40(+0.91%)
Aug 14, 2002 42.82 43.76 42.55 43.76 5,695,124 +0.94(+2.19%)
Aug 13, 2002 42.64 43.58 42.64 42.82 4,706,731 -0.17(-0.39%)
Aug 12, 2002 43.22 43.25 42.54 42.99 4,621,003 +0.43(+1.01%)
Aug 07, 2002 42.58 42.64 41.64 42.56 4,901,770 +0.28(+0.67%)
Aug 06, 2002 41.77 42.81 41.67 42.27 5,360,963 +0.96(+2.33%)
Aug 05, 2002 42.34 42.34 41.15 41.31 5,706,248 -1.03(-2.44%)
Aug 02, 2002 43.23 43.23 41.77 42.34 7,283,612 -0.89(-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.