Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Pacific (NY: UNP )

232.82 +4.88 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 189.94 191.20 186.79 186.87 3,406,684 -4.20(-2.20%)
Sep 29, 2022 191.99 192.34 189.32 191.07 2,160,504 -2.52(-1.30%)
Sep 28, 2022 190.18 195.26 189.40 193.60 3,424,625 +4.39(+2.32%)
Sep 27, 2022 192.66 194.16 188.47 189.20 5,706,998 -3.46(-1.80%)
Sep 26, 2022 194.66 195.53 190.97 192.67 3,865,865 -2.98(-1.52%)
Sep 23, 2022 198.08 198.68 193.87 195.65 2,695,600 -4.99(-2.49%)
Sep 22, 2022 202.74 203.84 200.32 200.64 2,615,343 -2.61(-1.28%)
Sep 21, 2022 206.12 208.10 203.12 203.25 1,999,263 -1.32(-0.65%)
Sep 20, 2022 205.15 206.43 202.03 204.57 2,185,216 -2.81(-1.36%)
Sep 19, 2022 202.27 207.75 201.93 207.38 2,985,623 +4.03(+1.98%)
Sep 16, 2022 205.13 205.94 199.11 203.35 8,323,701 -6.10(-2.91%)
Sep 15, 2022 212.31 215.52 209.15 209.45 4,319,570 +0.39(+0.19%)
Sep 14, 2022 214.27 214.64 205.28 209.06 6,173,956 -8.00(-3.69%)
Sep 13, 2022 220.76 222.42 216.34 217.06 2,479,568 -7.55(-3.36%)
Sep 12, 2022 224.83 225.69 223.07 224.61 2,747,655 +2.19(+0.98%)
Sep 09, 2022 221.68 223.76 221.57 222.42 2,102,225 +1.48(+0.67%)
Sep 08, 2022 218.45 221.16 217.96 220.94 2,274,633 +1.49(+0.68%)
Sep 07, 2022 217.54 220.63 217.54 219.46 2,980,065 +0.78(+0.36%)
Sep 06, 2022 214.80 220.33 214.45 218.68 3,082,175 +3.88(+1.80%)
Sep 02, 2022 218.81 218.81 213.84 214.80 1,640,040 -2.03(-0.94%)
Sep 01, 2022 214.54 217.05 213.71 216.84 2,359,483 +1.49(+0.69%)
Aug 31, 2022 216.92 217.60 214.82 215.35 2,523,746 -0.70(-0.32%)
Aug 30, 2022 221.55 222.05 215.36 216.05 3,293,802 -5.63(-2.54%)
Aug 29, 2022 219.02 223.30 218.28 221.68 2,243,413 +1.09(+0.49%)
Aug 26, 2022 227.53 228.08 220.29 220.59 1,828,268 -7.44(-3.26%)
Aug 25, 2022 227.58 229.04 226.23 228.03 1,702,736 +0.74(+0.33%)
Aug 24, 2022 226.38 227.99 225.92 227.29 1,911,566 +0.62(+0.27%)
Aug 23, 2022 226.29 228.01 225.48 226.67 1,718,181 +0.12(+0.05%)
Aug 22, 2022 224.61 226.91 223.93 226.55 3,031,029 -0.96(-0.42%)
Aug 19, 2022 229.88 229.88 227.29 227.51 2,183,389 -3.23(-1.40%)
Aug 18, 2022 230.39 231.10 228.97 230.74 1,528,068 +0.97(+0.42%)
Aug 17, 2022 227.13 230.28 226.70 229.77 1,768,487 -0.44(-0.19%)
Aug 16, 2022 226.78 231.17 226.78 230.21 2,607,169 +3.03(+1.34%)
Aug 15, 2022 227.59 227.68 225.56 227.18 2,170,736 -1.70(-0.74%)
Aug 12, 2022 228.91 230.05 227.58 228.87 2,292,672 +0.67(+0.29%)
Aug 11, 2022 226.24 230.72 226.06 228.21 2,879,524 +3.33(+1.48%)
Aug 10, 2022 221.40 225.53 220.25 224.88 2,528,238 +6.93(+3.18%)
Aug 09, 2022 218.11 219.53 217.69 217.94 1,864,822 +0.60(+0.28%)
Aug 08, 2022 219.38 220.65 217.28 217.34 1,744,857 -0.72(-0.33%)
Aug 05, 2022 215.57 218.47 215.57 218.07 1,553,993 +1.21(+0.56%)
Aug 04, 2022 215.55 218.41 214.07 216.85 1,983,477 +1.64(+0.76%)
Aug 03, 2022 213.22 216.02 212.58 215.22 2,015,287 +2.99(+1.41%)
Aug 02, 2022 215.22 215.22 211.32 212.23 3,097,261 -4.37(-2.02%)
Aug 01, 2022 215.65 217.46 214.93 216.60 2,353,762 -0.21(-0.10%)
Jul 29, 2022 213.11 217.69 212.97 216.81 2,455,044 +3.40(+1.59%)
Jul 28, 2022 210.19 213.75 209.00 213.41 2,450,297 +3.67(+1.75%)
Jul 27, 2022 206.41 210.98 205.72 209.74 2,142,149 +3.74(+1.82%)
Jul 26, 2022 206.37 207.58 204.55 206.00 2,021,195 -1.32(-0.64%)
Jul 25, 2022 203.54 207.53 202.79 207.33 2,656,806 +3.78(+1.86%)
Jul 22, 2022 202.41 204.37 201.07 203.55 2,739,092 +1.43(+0.71%)
Jul 21, 2022 202.69 204.47 200.12 202.12 4,330,820 -2.43(-1.19%)
Jul 20, 2022 206.89 207.79 204.21 204.55 3,304,013 -2.34(-1.13%)
Jul 19, 2022 202.32 207.25 201.84 206.89 2,503,291 +6.37(+3.18%)
Jul 18, 2022 200.71 202.96 199.88 200.52 2,086,349 +1.04(+0.52%)
Jul 15, 2022 199.50 201.12 198.26 199.48 4,191,011 +3.44(+1.76%)
Jul 14, 2022 194.11 196.46 193.04 196.03 2,418,181 -1.14(-0.58%)
Jul 13, 2022 195.53 198.98 194.86 197.17 1,994,534 +0.20(+0.10%)
Jul 12, 2022 196.95 199.04 195.63 196.97 2,782,309 -3.21(-1.61%)
Jul 11, 2022 199.17 201.37 198.63 200.18 1,906,513 +0.16(+0.08%)
Jul 08, 2022 202.27 203.24 196.16 200.02 1,940,613 -2.79(-1.38%)
Jul 07, 2022 200.34 203.37 199.14 202.81 2,104,376 +2.78(+1.39%)
Jul 06, 2022 199.83 202.77 197.62 200.04 2,784,297 -0.43(-0.21%)
Jul 05, 2022 203.35 203.37 198.08 200.47 2,344,244 -4.86(-2.36%)
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.