Union Pacific (NY: UNP )

232.07 -0.10 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 179.96 181.26 179.54 180.79 1,588,700 +0.64(+0.36%)
Dec 30, 2019 181.15 181.38 179.60 180.15 1,493,040 -1.26(-0.69%)
Dec 27, 2019 181.00 181.59 180.66 181.41 1,363,000 +0.60(+0.33%)
Dec 26, 2019 180.36 180.92 179.50 180.81 1,171,702 +0.92(+0.51%)
Dec 24, 2019 179.76 180.47 179.36 179.89 666,000 +0.47(+0.26%)
Dec 23, 2019 180.40 180.68 179.00 179.42 1,888,071 -0.98(-0.54%)
Dec 20, 2019 178.81 180.56 176.72 180.40 6,140,300 +2.93(+1.65%)
Dec 19, 2019 177.85 179.20 177.03 177.47 2,479,216 -0.75(-0.42%)
Dec 18, 2019 177.75 179.30 176.54 178.22 3,786,044 +0.83(+0.47%)
Dec 17, 2019 179.74 180.66 177.07 177.39 3,516,465 -2.70(-1.50%)
Dec 16, 2019 178.29 180.84 178.02 180.09 3,625,635 +3.06(+1.73%)
Dec 13, 2019 175.83 177.53 174.16 177.03 2,842,400 +1.81(+1.03%)
Dec 12, 2019 174.09 176.32 173.17 175.22 3,377,703 +0.77(+0.44%)
Dec 11, 2019 172.78 174.68 172.01 174.45 2,015,840 +2.60(+1.51%)
Dec 10, 2019 170.83 172.50 170.13 171.85 1,811,612 +0.49(+0.29%)
Dec 09, 2019 171.29 172.58 170.52 171.36 2,078,937 -0.64(-0.37%)
Dec 06, 2019 172.31 174.12 171.78 172.00 2,123,900 +1.51(+0.89%)
Dec 05, 2019 171.61 171.89 169.36 170.49 2,647,600 -0.97(-0.57%)
Dec 04, 2019 169.17 172.89 168.95 171.46 3,623,012 +3.46(+2.06%)
Dec 03, 2019 170.90 171.07 167.15 168.00 4,273,094 -5.00(-2.89%)
Dec 02, 2019 175.86 176.57 172.79 173.00 2,099,671 -2.99(-1.70%)
Nov 29, 2019 176.55 176.99 175.44 175.99 975,600 -1.20(-0.68%)
Nov 27, 2019 177.48 177.80 175.93 177.19 2,114,100 -0.90(-0.51%)
Nov 26, 2019 179.26 179.95 178.06 178.09 2,946,690 -1.81(-1.01%)
Nov 25, 2019 176.18 179.99 175.67 179.90 2,655,869 +3.96(+2.25%)
Nov 22, 2019 174.68 175.99 173.80 175.94 1,934,900 +1.77(+1.02%)
Nov 21, 2019 173.84 174.83 172.30 174.17 1,704,196 +0.08(+0.05%)
Nov 20, 2019 176.66 177.71 173.78 174.09 2,915,101 -3.08(-1.74%)
Nov 19, 2019 176.07 177.29 175.43 177.17 3,593,968 +0.92(+0.52%)
Nov 18, 2019 175.82 176.47 174.57 176.25 2,930,130 -0.02(-0.01%)
Nov 15, 2019 175.18 177.10 174.77 176.27 2,160,200 +1.50(+0.86%)
Nov 14, 2019 175.54 176.20 174.09 174.77 2,151,997 -0.77(-0.44%)
Nov 13, 2019 174.31 176.40 173.66 175.54 2,281,782 +0.07(+0.04%)
Nov 12, 2019 176.39 176.83 174.91 175.47 1,775,461 -1.33(-0.75%)
Nov 11, 2019 174.91 177.11 174.43 176.80 1,252,110 +0.70(+0.40%)
Nov 08, 2019 176.41 176.67 175.15 176.10 1,441,800 -0.91(-0.51%)
Nov 07, 2019 177.68 180.00 176.67 177.01 2,628,119 +0.67(+0.38%)
Nov 06, 2019 177.69 177.99 175.28 176.34 2,855,925 -1.43(-0.80%)
Nov 05, 2019 176.63 179.48 176.45 177.77 5,011,391 +1.14(+0.65%)
Nov 04, 2019 173.25 176.70 173.13 176.63 3,683,176 +4.10(+2.38%)
Nov 01, 2019 167.20 172.55 166.69 172.53 3,548,300 +7.07(+4.27%)
Oct 31, 2019 167.35 167.95 163.62 165.46 3,909,500 -2.49(-1.48%)
Oct 30, 2019 169.22 169.65 166.36 167.95 2,891,616 -2.24(-1.32%)
Oct 29, 2019 169.72 170.57 169.10 170.19 2,112,284 -0.56(-0.33%)
Oct 28, 2019 172.87 173.06 170.57 170.75 2,185,210 -1.58(-0.92%)
Oct 25, 2019 170.39 172.68 169.40 172.33 1,868,300 +1.94(+1.14%)
Oct 24, 2019 170.86 171.95 169.78 170.39 2,096,628 +0.36(+0.21%)
Oct 23, 2019 169.94 171.00 168.38 170.03 3,324,291 -0.74(-0.43%)
Oct 22, 2019 167.03 170.94 165.74 170.77 4,166,205 +3.70(+2.21%)
Oct 21, 2019 162.20 167.40 161.75 167.07 3,172,472 +5.57(+3.45%)
Oct 18, 2019 163.18 163.93 159.86 161.50 5,176,600 -2.18(-1.33%)
Oct 17, 2019 162.11 166.11 159.61 163.68 6,321,197 +0.37(+0.23%)
Oct 16, 2019 162.94 164.91 162.50 163.31 3,807,955 +0.17(+0.10%)
Oct 15, 2019 160.41 163.66 159.50 163.14 3,846,960 +3.59(+2.25%)
Oct 14, 2019 160.52 160.74 158.86 159.55 2,351,239 -1.84(-1.14%)
Oct 11, 2019 157.90 162.24 157.40 161.39 4,858,000 +5.62(+3.61%)
Oct 10, 2019 152.88 155.95 152.56 155.77 3,591,660 +2.54(+1.66%)
Oct 09, 2019 152.94 154.55 152.48 153.23 3,948,881 +1.76(+1.16%)
Oct 08, 2019 154.35 154.81 151.28 151.47 4,320,455 -4.44(-2.85%)
Oct 07, 2019 155.45 156.91 154.87 155.91 3,285,330 -0.41(-0.26%)
Oct 04, 2019 154.00 156.41 153.44 156.32 3,544,400 +2.65(+1.72%)
Oct 03, 2019 152.45 153.75 149.09 153.67 3,366,117 +1.65(+1.09%)
Oct 02, 2019 154.50 154.71 150.34 152.02 5,447,479 -3.93(-2.52%)
Oct 01, 2019 162.87 163.19 155.51 155.95 6,045,097 -6.03(-3.72%)
Sep 30, 2019 162.69 164.91 161.86 161.98 3,399,297 -0.71(-0.44%)
Sep 27, 2019 164.33 164.81 161.86 162.69 3,212,500 -1.04(-0.64%)
Sep 26, 2019 163.86 165.59 163.60 163.73 4,227,965 +0.13(+0.08%)
Sep 25, 2019 165.29 165.66 163.55 163.60 4,860,746 -1.48(-0.90%)
Sep 24, 2019 167.09 169.35 164.09 165.08 3,767,865 -0.97(-0.58%)
Sep 23, 2019 166.00 167.19 165.34 166.05 2,287,679 -0.33(-0.20%)
Sep 20, 2019 168.22 168.57 165.61 166.38 3,638,100 -0.73(-0.44%)
Sep 19, 2019 167.87 168.09 166.50 167.11 2,470,414 -0.76(-0.45%)
Sep 18, 2019 166.17 168.07 165.06 167.87 1,613,530 +0.97(+0.58%)
Sep 17, 2019 168.89 169.68 166.34 166.90 3,144,721 -2.05(-1.21%)
Sep 16, 2019 168.81 170.89 167.00 168.95 2,652,177 -2.50(-1.46%)
Sep 13, 2019 169.33 172.21 169.02 171.45 3,159,900 +3.74(+2.23%)
Sep 12, 2019 167.71 168.58 166.15 167.71 2,357,484 +0.41(+0.25%)
Sep 11, 2019 167.85 167.99 165.72 167.30 2,617,925 -0.27(-0.16%)
Sep 10, 2019 165.35 167.73 164.85 167.57 3,006,671 +1.45(+0.87%)
Sep 09, 2019 165.12 166.46 164.01 166.12 3,297,624 +1.52(+0.92%)
Sep 06, 2019 166.41 167.21 164.14 164.60 2,055,600 -1.53(-0.92%)
Sep 05, 2019 162.45 166.66 162.10 166.13 3,802,856 +6.05(+3.78%)
Sep 04, 2019 160.24 160.90 158.62 160.08 3,890,373 +0.75(+0.47%)
Sep 03, 2019 161.05 162.10 158.70 159.33 2,682,414 -2.63(-1.62%)
Aug 30, 2019 162.41 164.08 161.46 161.96 2,987,200 +0.23(+0.14%)
Aug 29, 2019 159.44 162.78 158.21 161.73 4,395,025 +3.33(+2.10%)
Aug 28, 2019 157.47 159.72 156.61 158.40 5,841,067 +0.93(+0.59%)
Aug 27, 2019 160.71 160.71 157.28 157.47 3,994,922 -1.64(-1.03%)
Aug 26, 2019 161.46 162.42 158.29 159.11 3,297,668 -0.87(-0.54%)
Aug 23, 2019 165.11 165.46 159.05 159.98 3,590,000 -6.09(-3.67%)
Aug 22, 2019 169.08 170.09 165.95 166.07 4,017,740 -2.46(-1.46%)
Aug 21, 2019 168.51 169.53 167.78 168.53 1,724,094 +0.97(+0.58%)
Aug 20, 2019 168.70 168.82 167.46 167.56 2,362,047 -1.20(-0.71%)
Aug 19, 2019 168.95 170.28 168.26 168.76 2,630,058 +2.51(+1.51%)
Aug 16, 2019 164.11 166.89 163.45 166.25 2,171,400 +3.80(+2.34%)
Aug 15, 2019 163.64 163.96 160.64 162.45 2,873,603 -1.25(-0.76%)
Aug 14, 2019 166.04 166.84 163.06 163.70 3,113,777 -5.08(-3.01%)
Aug 13, 2019 165.14 169.65 164.27 168.78 2,281,014 +3.11(+1.88%)
Aug 12, 2019 167.20 168.71 165.34 165.67 2,659,412 -2.34(-1.39%)
Aug 09, 2019 168.60 169.67 165.96 168.01 2,325,900 -1.69(-1.00%)
Aug 08, 2019 168.15 170.61 167.17 169.70 2,395,575 +2.78(+1.67%)
Aug 07, 2019 166.42 167.24 163.80 166.92 2,152,486 -1.41(-0.84%)
Aug 06, 2019 168.12 169.45 166.37 168.33 2,055,303 +1.49(+0.89%)
Aug 05, 2019 170.68 171.41 165.51 166.84 4,051,401 -6.68(-3.85%)
Aug 02, 2019 174.08 174.81 172.10 173.52 2,329,800 -1.49(-0.85%)
Aug 01, 2019 177.35 180.54 174.57 175.01 4,427,985 -4.94(-2.75%)
Jul 31, 2019 178.15 180.30 177.30 179.95 4,508,414 +0.65(+0.36%)
Jul 30, 2019 176.84 179.48 176.55 179.30 2,824,872 +1.80(+1.01%)
Jul 29, 2019 174.12 177.74 173.98 177.50 3,386,123 +3.27(+1.88%)
Jul 26, 2019 174.48 175.72 173.35 174.23 1,627,700 +1.02(+0.59%)
Jul 25, 2019 174.06 175.10 172.86 173.21 1,943,384 -1.16(-0.67%)
Jul 24, 2019 171.77 175.31 171.14 174.37 3,149,018 +1.15(+0.66%)
Jul 23, 2019 174.10 174.25 171.45 173.22 2,599,028 -0.36(-0.21%)
Jul 22, 2019 175.29 176.14 172.39 173.58 3,757,070 -1.72(-0.98%)
Jul 19, 2019 174.40 177.59 174.05 175.30 4,732,500 +1.05(+0.60%)
Jul 18, 2019 173.86 174.90 170.50 174.25 7,477,128 +9.70(+5.89%)
Jul 17, 2019 171.00 171.51 163.80 164.55 10,725,904 -7.25(-4.22%)
Jul 16, 2019 173.42 176.72 173.01 171.80 2,957,915 -0.89(-0.52%)
Jul 15, 2019 173.81 173.97 172.43 172.69 1,994,445 -1.36(-0.78%)
Jul 12, 2019 172.38 174.35 172.12 174.05 2,036,400 +2.30(+1.34%)
Jul 11, 2019 169.80 172.25 169.12 171.75 2,341,013 +2.18(+1.29%)
Jul 10, 2019 170.99 171.04 168.89 169.57 1,703,058 -0.03(-0.02%)
Jul 09, 2019 168.92 170.00 168.55 169.60 2,057,498 +0.01(+0.01%)
Jul 08, 2019 169.30 170.07 168.63 169.59 2,200,703 -0.44(-0.26%)
Jul 05, 2019 171.28 171.39 166.93 170.03 2,605,400 -1.77(-1.03%)
Jul 03, 2019 171.27 172.00 170.53 171.80 1,172,200 +0.57(+0.33%)
Jul 02, 2019 171.79 171.98 169.77 171.23 2,267,651 -0.27(-0.16%)
Jul 01, 2019 171.10 173.43 170.79 171.50 3,223,435 +2.39(+1.41%)
Jun 28, 2019 166.66 169.39 166.54 169.11 4,759,300 +3.10(+1.87%)
Jun 27, 2019 166.41 167.83 166.00 166.01 3,226,516 +0.18(+0.11%)
Jun 26, 2019 166.75 167.22 165.51 165.83 2,423,072 -0.53(-0.32%)
Jun 25, 2019 167.27 167.76 163.95 166.36 2,586,556 -0.89(-0.53%)
Jun 24, 2019 168.97 169.24 166.90 167.25 2,542,468 -1.62(-0.96%)
Jun 21, 2019 167.63 170.42 167.00 168.87 5,885,100 +1.44(+0.86%)
Jun 20, 2019 168.21 168.56 166.65 167.43 3,405,264 +1.50(+0.90%)
Jun 19, 2019 165.83 166.52 163.50 165.93 3,778,175 +0.39(+0.24%)
Jun 18, 2019 165.92 167.46 165.16 165.54 4,132,004 +0.80(+0.49%)
Jun 17, 2019 165.77 165.77 164.16 164.74 4,444,106 -2.25(-1.35%)
Jun 14, 2019 167.50 167.66 164.82 166.99 3,579,600 -0.16(-0.10%)
Jun 13, 2019 169.46 170.23 166.39 167.15 4,219,737 -4.08(-2.38%)
Jun 12, 2019 170.81 172.03 169.64 171.23 2,239,241 +0.22(+0.13%)
Jun 11, 2019 173.14 173.76 168.93 171.01 1,989,920 -1.38(-0.80%)
Jun 10, 2019 173.53 174.93 172.07 172.39 2,182,810 +0.42(+0.24%)
Jun 07, 2019 170.95 172.53 170.53 171.97 2,221,100 +1.30(+0.76%)
Jun 06, 2019 172.18 172.25 169.63 170.67 2,276,297 -1.81(-1.05%)
Jun 05, 2019 171.00 173.05 170.71 172.48 3,068,632 +2.07(+1.21%)
Jun 04, 2019 167.98 170.59 167.04 170.41 3,287,969 +4.07(+2.45%)
Jun 03, 2019 166.64 168.62 165.58 166.34 2,788,462 -0.44(-0.26%)
May 31, 2019 167.25 167.93 164.39 166.78 4,215,900 -2.70(-1.59%)
May 30, 2019 168.93 169.87 167.99 169.48 2,160,528 +0.48(+0.28%)
May 29, 2019 169.44 169.78 168.13 169.00 3,116,726 -0.81(-0.48%)
May 28, 2019 173.00 174.01 169.80 169.81 3,689,777 -2.36(-1.37%)
May 24, 2019 173.68 173.98 170.97 172.17 1,794,600 -0.48(-0.28%)
May 23, 2019 172.39 172.91 169.77 172.65 3,485,439 -1.81(-1.04%)
May 22, 2019 174.63 175.18 173.02 174.46 1,995,260 -0.58(-0.33%)
May 21, 2019 176.00 176.33 174.46 175.04 2,519,447 +0.30(+0.17%)
May 20, 2019 174.06 175.68 173.19 174.74 3,065,379 +0.12(+0.07%)
May 17, 2019 173.55 176.10 173.29 174.62 4,596,200 -1.01(-0.58%)
May 16, 2019 174.08 176.53 173.87 175.63 5,130,758 +1.86(+1.07%)
May 15, 2019 173.50 174.84 172.38 173.77 4,089,183 -0.72(-0.41%)
May 14, 2019 172.49 176.19 172.45 174.49 2,560,625 +2.70(+1.57%)
May 13, 2019 172.38 173.37 170.13 171.79 3,649,453 -4.13(-2.35%)
May 10, 2019 174.33 176.26 171.81 175.92 2,659,600 +0.29(+0.17%)
May 09, 2019 174.00 176.05 172.71 175.63 2,138,409 +0.05(+0.03%)
May 08, 2019 174.88 177.17 174.54 175.58 2,314,524 +0.83(+0.47%)
May 07, 2019 174.84 175.72 172.33 174.75 4,547,125 -2.41(-1.36%)
May 06, 2019 176.25 179.63 175.68 177.16 2,705,968 -2.04(-1.14%)
May 03, 2019 177.89 180.02 177.54 179.20 2,729,400 +3.31(+1.88%)
May 02, 2019 174.56 175.97 173.81 175.89 2,313,290 +0.53(+0.30%)
May 01, 2019 177.01 178.02 175.05 175.36 2,601,323 -1.68(-0.95%)
Apr 30, 2019 176.08 177.66 174.86 177.04 2,444,055 +0.63(+0.36%)
Apr 29, 2019 177.07 177.75 176.32 176.41 1,836,407 -0.81(-0.46%)
Apr 26, 2019 175.56 177.26 175.13 177.22 2,234,000 +1.73(+0.99%)
Apr 25, 2019 175.14 177.14 174.14 175.49 2,199,918 -1.35(-0.76%)
Apr 24, 2019 177.54 179.10 176.73 176.84 2,859,045 +0.11(+0.06%)
Apr 23, 2019 177.25 177.48 175.34 176.73 3,284,861 -0.99(-0.56%)
Apr 22, 2019 176.71 179.55 176.12 177.72 4,969,735 +1.06(+0.60%)
Apr 18, 2019 175.20 177.77 174.60 176.66 8,684,600 +7.38(+4.36%)
Apr 17, 2019 171.11 172.29 168.67 169.28 5,407,989 +1.30(+0.77%)
Apr 16, 2019 167.78 168.35 166.94 167.98 2,361,354 +0.35(+0.21%)
Apr 15, 2019 169.50 170.24 167.01 167.63 3,052,574 -1.87(-1.10%)
Apr 12, 2019 167.79 169.63 167.00 169.50 3,091,700 +2.83(+1.70%)
Apr 11, 2019 166.60 167.03 165.26 166.67 2,378,425 +0.32(+0.19%)
Apr 10, 2019 166.86 167.29 164.97 166.35 3,551,540 +0.26(+0.16%)
Apr 09, 2019 167.56 167.56 165.77 166.09 3,025,048 -2.60(-1.54%)
Apr 08, 2019 168.42 168.81 167.38 168.69 2,580,757 -0.03(-0.02%)
Apr 05, 2019 169.16 169.99 168.51 168.72 2,214,400 -0.07(-0.04%)
Apr 04, 2019 169.28 170.17 168.31 168.79 2,788,629 -0.82(-0.48%)
Apr 03, 2019 170.36 171.02 168.94 169.61 2,669,126 -0.17(-0.10%)
Apr 02, 2019 170.67 171.29 169.13 169.78 2,259,902 -1.14(-0.67%)
Apr 01, 2019 168.94 171.27 168.53 170.92 3,371,953 +3.72(+2.22%)
Mar 29, 2019 166.18 168.14 165.81 167.20 3,646,900 +2.00(+1.21%)
Mar 28, 2019 163.76 165.48 163.76 165.20 2,829,645 +2.19(+1.34%)
Mar 27, 2019 161.69 163.59 161.50 163.01 2,871,853 +1.20(+0.74%)
Mar 26, 2019 163.06 163.06 160.26 161.81 2,628,207 +0.31(+0.19%)
Mar 25, 2019 160.71 163.70 160.60 161.50 3,137,226 +0.88(+0.55%)
Mar 22, 2019 162.09 162.44 160.06 160.62 3,556,600 -1.99(-1.22%)
Mar 21, 2019 159.92 163.27 159.50 162.61 3,316,650 +1.61(+1.00%)
Mar 20, 2019 161.11 162.43 160.16 161.00 3,802,445 +0.25(+0.16%)
Mar 19, 2019 165.87 165.93 160.31 160.75 5,727,994 -5.49(-3.30%)
Mar 18, 2019 165.00 167.57 164.62 166.24 3,778,511 +1.24(+0.75%)
Mar 15, 2019 164.49 166.61 164.21 165.00 9,732,400 -0.17(-0.10%)
Mar 14, 2019 167.18 167.33 164.60 165.17 3,762,115 -1.66(-1.00%)
Mar 13, 2019 166.10 168.91 165.19 166.83 3,855,069 +2.00(+1.21%)
Mar 12, 2019 165.99 166.76 164.53 164.83 4,723,509 -0.77(-0.46%)
Mar 11, 2019 164.10 166.94 163.68 165.60 4,051,645 +1.30(+0.79%)
Mar 08, 2019 163.67 164.48 161.81 164.30 2,884,700 -0.64(-0.39%)
Mar 07, 2019 165.75 166.10 164.16 164.94 4,140,821 -0.97(-0.58%)
Mar 06, 2019 166.91 167.21 165.48 165.91 3,067,811 -0.87(-0.52%)
Mar 05, 2019 167.71 169.19 166.78 166.78 2,794,898 -0.59(-0.35%)
Mar 04, 2019 167.34 170.11 166.00 167.37 4,341,010 -0.07(-0.04%)
Mar 01, 2019 169.28 169.53 166.79 167.44 3,116,100 -0.26(-0.16%)
Feb 28, 2019 169.17 169.19 167.53 167.70 3,650,702 -1.36(-0.80%)
Feb 27, 2019 168.98 170.55 167.81 169.06 2,543,977 -1.09(-0.64%)
Feb 26, 2019 169.54 171.23 168.72 170.15 3,635,210 +0.60(+0.35%)
Feb 25, 2019 170.74 170.74 168.56 169.55 4,804,107 -0.51(-0.30%)
Feb 22, 2019 169.90 170.35 168.10 170.06 4,345,600 -0.11(-0.06%)
Feb 21, 2019 171.25 171.83 169.53 170.17 3,055,426 -0.82(-0.48%)
Feb 20, 2019 171.47 171.93 170.76 170.99 2,664,050 -0.34(-0.20%)
Feb 19, 2019 169.32 172.44 169.05 171.33 3,889,680 +1.09(+0.64%)
Feb 15, 2019 170.87 171.35 169.72 170.24 3,270,900 +0.61(+0.36%)
Feb 14, 2019 167.70 170.52 167.52 169.63 4,157,496 +0.75(+0.44%)
Feb 13, 2019 166.86 169.17 166.60 168.88 3,886,899 +1.83(+1.10%)
Feb 12, 2019 165.00 168.05 164.88 167.05 3,780,909 +2.70(+1.64%)
Feb 11, 2019 162.71 164.63 162.39 164.35 4,013,468 +2.63(+1.63%)
Feb 08, 2019 160.57 161.76 160.28 161.72 2,986,300 +0.15(+0.09%)
Feb 07, 2019 159.44 161.60 158.93 161.57 3,031,593 +0.83(+0.52%)
Feb 06, 2019 161.00 162.02 160.30 160.74 2,343,795 -0.56(-0.35%)
Feb 05, 2019 160.76 161.34 160.00 161.30 3,290,773 +0.17(+0.11%)
Feb 04, 2019 159.67 161.16 159.22 161.13 5,331,024 +1.46(+0.91%)
Feb 01, 2019 159.07 160.51 158.26 159.67 4,073,400 +0.60(+0.38%)
Jan 31, 2019 160.75 160.99 157.02 159.07 7,437,006 -1.75(-1.09%)
Jan 30, 2019 161.09 161.89 159.44 160.82 4,112,249 +0.65(+0.41%)
Jan 29, 2019 160.04 160.93 158.75 160.17 3,436,888 +0.27(+0.17%)
Jan 28, 2019 160.00 160.79 159.34 159.90 3,733,764 -1.05(-0.65%)
Jan 25, 2019 161.46 162.00 160.22 160.95 7,771,400 +0.61(+0.38%)
Jan 24, 2019 160.04 160.76 156.01 160.34 9,221,353 +6.01(+3.89%)
Jan 23, 2019 155.45 156.02 152.43 154.33 4,856,369 -0.69(-0.45%)
Jan 22, 2019 156.93 157.20 154.41 155.02 6,052,899 -3.32(-2.10%)
Jan 18, 2019 155.54 158.80 155.01 158.34 5,004,100 +3.70(+2.39%)
Jan 17, 2019 151.11 154.92 150.93 154.64 4,013,521 +2.67(+1.76%)
Jan 16, 2019 152.91 153.73 150.91 151.97 4,050,495 -0.51(-0.33%)
Jan 15, 2019 153.79 154.36 151.74 152.48 4,669,333 -1.41(-0.92%)
Jan 14, 2019 152.23 154.24 151.65 153.89 3,505,078 +0.68(+0.44%)
Jan 11, 2019 153.64 155.03 153.09 153.21 3,845,100 -1.45(-0.94%)
Jan 10, 2019 149.90 155.29 149.01 154.66 6,327,314 +4.30(+2.86%)
Jan 09, 2019 150.29 151.06 148.61 150.36 4,272,433 -0.39(-0.26%)
Jan 08, 2019 151.06 152.89 149.04 150.75 10,550,816 +12.10(+8.73%)
Jan 07, 2019 137.33 139.23 136.26 138.65 4,029,936 +0.86(+0.62%)
Jan 04, 2019 134.82 138.58 134.52 137.79 5,649,900 +5.11(+3.85%)
Jan 03, 2019 136.04 136.75 132.17 132.68 5,704,639 -5.10(-3.70%)
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.