Union Pacific (NY: UNP )

251.75 -1.80 (-0.71%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.40 21.60 20.85 20.95 13,086,245 -0.51(-2.37%)
Oct 29, 2009 21.17 21.71 21.17 21.46 11,863,124 +0.39(+1.86%)
Oct 28, 2009 21.02 21.54 21.02 21.07 20,886,124 +0.14(+0.65%)
Oct 27, 2009 22.05 22.23 20.80 20.93 31,436,900 -1.12(-5.10%)
Oct 26, 2009 22.02 22.42 21.97 22.05 18,001,312 +0.12(+0.55%)
Oct 23, 2009 21.57 22.01 21.43 21.93 47,363,552 -1.29(-5.55%)
Oct 22, 2009 23.71 24.05 22.62 23.22 24,565,166 -0.68(-2.86%)
Oct 21, 2009 24.33 24.68 23.79 23.90 10,459,981 -0.50(-2.05%)
Oct 20, 2009 24.28 24.57 24.25 24.41 8,478,125 +0.04(+0.17%)
Oct 19, 2009 24.26 24.50 24.17 24.36 8,011,341 +0.23(+0.94%)
Oct 16, 2009 23.61 24.23 23.55 24.14 8,983,435 +0.29(+1.19%)
Oct 15, 2009 23.74 24.17 23.55 23.85 10,899,690 -0.03(-0.13%)
Oct 14, 2009 23.07 23.90 23.07 23.88 13,766,737 +1.12(+4.92%)
Oct 13, 2009 22.56 22.79 22.34 22.76 10,454,622 +0.11(+0.50%)
Oct 12, 2009 22.82 23.06 22.49 22.65 7,330,428 -0.07(-0.30%)
Oct 09, 2009 22.58 22.82 22.42 22.72 8,755,992 +0.13(+0.57%)
Oct 08, 2009 22.53 22.78 22.38 22.59 11,881,694 +0.31(+1.38%)
Oct 07, 2009 22.25 22.44 22.12 22.28 6,157,020 -0.06(-0.29%)
Oct 06, 2009 22.49 22.62 22.13 22.34 7,447,329 +0.17(+0.75%)
Oct 05, 2009 21.82 22.27 21.73 22.18 7,600,093 +0.38(+1.73%)
Oct 02, 2009 21.83 22.26 21.68 21.80 12,665,356 -0.26(-1.17%)
Oct 01, 2009 22.44 22.87 22.01 22.06 16,301,040 -0.11(-0.50%)
Sep 30, 2009 22.52 22.60 21.82 22.17 14,402,770 -0.30(-1.34%)
Sep 29, 2009 22.92 22.99 22.43 22.47 7,567,986 -0.51(-2.20%)
Sep 28, 2009 22.86 23.05 22.57 22.97 5,121,387 +0.37(+1.63%)
Sep 25, 2009 22.90 23.07 22.47 22.61 9,998,612 -0.45(-1.94%)
Sep 24, 2009 23.11 23.33 22.80 23.05 8,511,237 -0.05(-0.23%)
Sep 23, 2009 23.55 23.65 23.08 23.11 8,084,136 -0.45(-1.90%)
Sep 22, 2009 23.50 23.79 23.43 23.55 7,218,373 +0.17(+0.73%)
Sep 21, 2009 23.52 23.65 23.27 23.38 5,964,735 -0.32(-1.36%)
Sep 18, 2009 23.76 24.01 23.52 23.71 9,900,957 +0.02(+0.08%)
Sep 17, 2009 23.98 24.03 23.57 23.69 11,296,296 -0.31(-1.30%)
Sep 16, 2009 24.36 24.60 23.76 24.00 10,987,098 -0.17(-0.69%)
Sep 15, 2009 23.91 24.30 23.65 24.17 9,784,179 +0.32(+1.32%)
Sep 14, 2009 23.56 23.92 23.36 23.85 6,044,470 +0.09(+0.37%)
Sep 11, 2009 24.34 24.49 23.55 23.76 14,247,413 -0.38(-1.56%)
Sep 10, 2009 23.80 24.37 23.55 24.14 9,370,296 +0.49(+2.07%)
Sep 09, 2009 23.44 24.05 23.41 23.65 11,173,020 +0.22(+0.94%)
Sep 08, 2009 23.84 23.89 23.40 23.43 12,469,864 -0.14(-0.60%)
Sep 04, 2009 22.62 23.72 22.62 23.57 9,460,468 +0.76(+3.35%)
Sep 03, 2009 22.35 22.92 22.14 22.81 12,497,136 +0.51(+2.27%)
Sep 02, 2009 22.37 22.64 22.25 22.30 8,282,746 -0.22(-0.99%)
Sep 01, 2009 22.62 23.14 22.42 22.53 10,384,286 -0.20(-0.87%)
Aug 31, 2009 22.83 22.93 22.49 22.72 6,526,425 -0.31(-1.35%)
Aug 28, 2009 23.14 23.30 22.87 23.03 7,560,261 +0.03(+0.12%)
Aug 27, 2009 22.82 23.14 22.45 23.01 6,912,373 +0.12(+0.52%)
Aug 26, 2009 23.03 23.07 22.69 22.89 8,347,528 -0.22(-0.97%)
Aug 25, 2009 23.40 23.64 23.03 23.11 7,616,842 -0.09(-0.41%)
Aug 24, 2009 23.52 23.62 23.04 23.21 7,412,900 -0.28(-1.18%)
Aug 21, 2009 23.39 23.70 23.02 23.48 9,526,025 +0.26(+1.13%)
Aug 20, 2009 22.87 23.37 22.65 23.22 9,744,610 +0.51(+2.24%)
Aug 19, 2009 22.33 22.89 22.24 22.71 6,464,673 +0.14(+0.62%)
Aug 18, 2009 22.43 22.74 22.33 22.57 6,134,626 +0.45(+2.04%)
Aug 17, 2009 22.64 22.65 22.10 22.12 7,077,442 -0.93(-4.04%)
Aug 14, 2009 23.28 23.28 22.77 23.05 6,606,605 -0.26(-1.12%)
Aug 13, 2009 23.20 23.32 22.83 23.32 6,005,950 +0.29(+1.27%)
Aug 12, 2009 22.56 23.31 22.56 23.02 11,857,343 +0.28(+1.23%)
Aug 11, 2009 22.14 22.82 22.04 22.74 13,064,549 +0.28(+1.23%)
Aug 10, 2009 23.14 23.14 22.38 22.47 8,832,286 -0.80(-3.42%)
Aug 07, 2009 22.90 23.79 22.85 23.26 12,004,833 +0.74(+3.26%)
Aug 06, 2009 22.60 22.94 22.43 22.53 8,938,433 +0.06(+0.29%)
Aug 05, 2009 22.93 23.03 22.23 22.46 6,311,395 -0.44(-1.94%)
Aug 04, 2009 22.68 23.01 22.49 22.91 10,253,300 +0.08(+0.37%)
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.