Union Pacific (NY: UNP )

243.91 -1.48 (-0.60%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 155.19 156.32 153.52 154.89 4,032,431 -0.59(-0.38%)
May 28, 2020 157.79 158.34 154.41 155.48 4,458,813 -2.15(-1.37%)
May 27, 2020 155.84 157.85 155.15 157.63 3,500,854 +3.57(+2.32%)
May 26, 2020 154.44 155.07 152.59 154.06 4,577,264 +4.30(+2.87%)
May 22, 2020 148.42 150.01 147.04 149.76 1,956,177 +1.42(+0.96%)
May 21, 2020 149.84 150.50 147.81 148.34 2,511,192 -2.21(-1.47%)
May 20, 2020 149.62 152.97 148.85 150.55 4,735,844 +6.14(+4.25%)
May 19, 2020 144.28 147.72 143.95 144.41 3,458,856 +0.13(+0.09%)
May 18, 2020 142.78 145.86 141.30 144.28 5,980,536 +7.15(+5.21%)
May 15, 2020 136.91 138.63 135.80 137.14 5,655,136 -1.09(-0.79%)
May 14, 2020 136.75 138.44 133.34 138.23 4,334,490 -0.27(-0.20%)
May 13, 2020 138.68 139.60 136.50 138.50 3,859,542 -1.13(-0.81%)
May 12, 2020 141.75 142.53 139.63 139.63 2,959,668 -2.59(-1.82%)
May 11, 2020 142.07 143.22 141.28 142.23 3,151,207 -1.28(-0.89%)
May 08, 2020 143.90 144.50 143.16 143.50 2,546,735 +1.85(+1.31%)
May 07, 2020 141.96 143.23 141.04 141.66 2,659,486 +1.74(+1.24%)
May 06, 2020 141.98 142.48 139.54 139.91 2,310,584 -1.89(-1.33%)
May 05, 2020 141.97 144.34 141.35 141.80 2,502,813 +1.41(+1.01%)
May 04, 2020 140.68 140.73 138.18 140.39 2,664,598 -1.65(-1.16%)
May 01, 2020 143.00 143.00 140.31 142.04 3,406,492 -2.86(-1.97%)
Apr 30, 2020 145.57 146.76 143.47 144.89 4,143,418 -2.96(-2.00%)
Apr 29, 2020 149.76 150.73 147.60 147.85 3,064,341 +1.53(+1.05%)
Apr 28, 2020 146.46 147.31 144.18 146.32 3,499,248 +2.18(+1.51%)
Apr 27, 2020 144.98 146.20 143.29 144.14 5,110,441 +2.60(+1.84%)
Apr 24, 2020 141.89 143.34 139.13 141.54 5,293,743 +3.45(+2.50%)
Apr 23, 2020 142.29 143.50 137.82 138.09 6,873,439 +4.71(+3.53%)
Apr 22, 2020 132.87 134.53 131.36 133.39 4,379,074 +2.44(+1.86%)
Apr 21, 2020 129.22 132.22 128.05 130.95 4,465,475 -2.00(-1.50%)
Apr 20, 2020 133.58 135.27 131.08 132.94 4,730,256 -2.97(-2.19%)
Apr 17, 2020 134.74 136.79 133.85 135.92 5,603,855 +5.35(+4.10%)
Apr 16, 2020 132.91 133.31 128.10 130.57 5,530,060 -2.42(-1.82%)
Apr 15, 2020 133.68 133.68 130.24 132.99 3,812,425 -2.09(-1.55%)
Apr 14, 2020 135.19 137.22 134.03 135.08 2,465,771 +1.88(+1.41%)
Apr 13, 2020 134.06 135.18 131.21 133.20 2,784,719 -1.66(-1.23%)
Apr 09, 2020 137.16 138.91 133.34 134.86 5,002,268 -0.81(-0.59%)
Apr 08, 2020 133.77 136.73 131.85 135.67 3,998,450 +3.50(+2.65%)
Apr 07, 2020 138.13 139.20 131.72 132.17 5,215,577 -1.90(-1.41%)
Apr 06, 2020 132.19 135.37 132.12 134.07 5,366,214 +8.42(+6.70%)
Apr 03, 2020 127.74 129.26 123.86 125.65 4,508,427 -2.93(-2.28%)
Apr 02, 2020 122.66 129.10 122.23 128.58 6,626,876 +4.82(+3.89%)
Apr 01, 2020 121.53 125.11 120.15 123.77 5,652,645 -4.13(-3.23%)
Mar 31, 2020 124.88 131.22 124.71 127.89 4,683,740 +0.76(+0.60%)
Mar 30, 2020 124.72 129.94 123.61 127.13 3,649,637 +1.04(+0.83%)
Mar 27, 2020 122.98 130.23 121.65 126.09 5,472,509 -3.12(-2.41%)
Mar 26, 2020 124.25 130.02 121.53 129.21 6,692,649 +8.69(+7.21%)
Mar 25, 2020 115.50 127.94 115.16 120.52 7,635,060 +3.66(+3.14%)
Mar 24, 2020 110.05 117.98 107.72 116.86 7,740,551 +13.45(+13.00%)
Mar 23, 2020 100.10 108.21 99.39 103.41 6,629,335 -3.45(-3.22%)
Mar 20, 2020 112.53 114.03 102.88 106.85 7,353,695 -3.45(-3.13%)
Mar 19, 2020 103.63 112.15 101.27 110.31 9,389,803 +5.96(+5.71%)
Mar 18, 2020 109.51 111.81 95.28 104.35 11,987,563 -12.29(-10.53%)
Mar 17, 2020 115.46 120.34 109.16 116.64 8,846,430 +3.20(+2.82%)
Mar 16, 2020 116.11 123.20 110.90 113.44 7,832,970 -17.00(-13.03%)
Mar 13, 2020 126.54 130.44 122.24 130.44 8,697,257 +6.93(+5.61%)
Mar 12, 2020 118.02 128.92 113.35 123.51 9,710,471 -4.85(-3.78%)
Mar 11, 2020 128.78 130.06 125.96 128.36 7,802,785 -4.77(-3.58%)
Mar 10, 2020 128.61 133.29 126.19 133.13 8,922,144 +9.96(+8.08%)
Mar 09, 2020 131.66 132.01 120.76 123.17 10,366,573 -18.36(-12.97%)
Mar 06, 2020 135.58 142.30 135.00 141.54 5,120,711 +1.03(+0.73%)
Mar 05, 2020 142.94 144.90 139.39 140.51 5,405,930 -6.54(-4.45%)
Mar 04, 2020 144.95 147.78 143.47 147.05 4,868,890 +4.38(+3.07%)
Mar 03, 2020 145.72 151.99 141.77 142.67 6,235,328 -2.72(-1.87%)
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.