Union Pacific (NY: UNP )

248.44 -2.76 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 155.22 156.36 153.56 154.92 4,031,496 -0.59(-0.38%)
May 28, 2020 157.82 158.37 154.44 155.52 4,457,779 -2.15(-1.36%)
May 27, 2020 155.87 157.89 155.18 157.67 3,500,042 +3.57(+2.32%)
May 26, 2020 154.48 155.10 152.63 154.10 4,576,203 +4.30(+2.87%)
May 22, 2020 148.45 150.04 147.08 149.80 1,955,723 +1.42(+0.96%)
May 21, 2020 149.88 150.54 147.85 148.37 2,510,609 -2.21(-1.47%)
May 20, 2020 149.65 153.01 148.88 150.59 4,734,746 +6.14(+4.25%)
May 19, 2020 144.32 147.76 143.98 144.44 3,458,054 +0.13(+0.09%)
May 18, 2020 142.81 145.90 141.34 144.32 5,979,150 +7.15(+5.21%)
May 15, 2020 136.94 138.66 135.83 137.17 5,653,825 -1.09(-0.79%)
May 14, 2020 136.78 138.48 133.37 138.26 4,333,485 -0.27(-0.20%)
May 13, 2020 138.71 139.63 136.54 138.53 3,858,647 -1.13(-0.81%)
May 12, 2020 141.78 142.56 139.67 139.67 2,958,981 -2.59(-1.82%)
May 11, 2020 142.10 143.26 141.31 142.26 3,150,476 -1.28(-0.89%)
May 08, 2020 143.93 144.54 143.19 143.54 2,546,145 +1.85(+1.31%)
May 07, 2020 142.00 143.27 141.07 141.69 2,658,870 +1.74(+1.24%)
May 06, 2020 142.01 142.51 139.57 139.95 2,310,048 -1.89(-1.33%)
May 05, 2020 142.01 144.37 141.38 141.83 2,502,233 +1.41(+1.01%)
May 04, 2020 140.71 140.76 138.22 140.42 2,663,980 -1.65(-1.16%)
May 01, 2020 143.03 143.03 140.35 142.07 3,405,702 -2.86(-1.97%)
Apr 30, 2020 145.61 146.79 143.51 144.93 4,142,458 -2.96(-2.00%)
Apr 29, 2020 149.80 150.77 147.64 147.88 3,063,631 +1.53(+1.05%)
Apr 28, 2020 146.50 147.35 144.21 146.35 3,498,437 +2.18(+1.51%)
Apr 27, 2020 145.02 146.23 143.32 144.17 5,109,256 +2.60(+1.84%)
Apr 24, 2020 141.92 143.37 139.17 141.57 5,292,515 +3.45(+2.49%)
Apr 23, 2020 142.32 143.54 137.85 138.12 6,871,845 +4.71(+3.53%)
Apr 22, 2020 132.90 134.56 131.39 133.42 4,378,059 +2.44(+1.86%)
Apr 21, 2020 129.25 132.25 128.08 130.98 4,464,440 -2.00(-1.50%)
Apr 20, 2020 133.61 135.30 131.11 132.97 4,729,159 -2.97(-2.19%)
Apr 17, 2020 134.77 136.82 133.88 135.95 5,602,556 +5.35(+4.10%)
Apr 16, 2020 132.94 133.34 128.13 130.60 5,528,778 -2.42(-1.82%)
Apr 15, 2020 133.71 133.71 130.27 133.02 3,811,541 -2.09(-1.55%)
Apr 14, 2020 135.22 137.25 134.06 135.11 2,465,199 +1.88(+1.41%)
Apr 13, 2020 134.09 135.21 131.24 133.24 2,784,073 -1.66(-1.23%)
Apr 09, 2020 137.19 138.94 133.37 134.90 5,001,108 -0.81(-0.59%)
Apr 08, 2020 133.80 136.76 131.88 135.70 3,997,523 +3.50(+2.65%)
Apr 07, 2020 138.16 139.23 131.75 132.20 5,214,368 -1.90(-1.41%)
Apr 06, 2020 132.22 135.40 132.16 134.10 5,364,970 +8.42(+6.70%)
Apr 03, 2020 127.77 129.29 123.88 125.68 4,507,381 -2.93(-2.28%)
Apr 02, 2020 122.69 129.13 122.26 128.61 6,625,339 +4.82(+3.89%)
Apr 01, 2020 121.56 125.14 120.18 123.79 5,651,334 -4.13(-3.23%)
Mar 31, 2020 124.91 131.25 124.74 127.92 4,682,654 +0.76(+0.60%)
Mar 30, 2020 124.75 129.97 123.64 127.16 3,648,791 +1.04(+0.83%)
Mar 27, 2020 123.00 130.26 121.68 126.11 5,471,241 -3.12(-2.41%)
Mar 26, 2020 124.28 130.05 121.55 129.24 6,691,097 +8.69(+7.21%)
Mar 25, 2020 115.53 127.97 115.19 120.55 7,633,290 +3.66(+3.14%)
Mar 24, 2020 110.07 118.01 107.75 116.88 7,738,756 +13.45(+13.00%)
Mar 23, 2020 100.12 108.24 99.41 103.43 6,627,798 -3.45(-3.22%)
Mar 20, 2020 112.56 114.05 102.91 106.88 7,351,990 -3.46(-3.13%)
Mar 19, 2020 103.65 112.17 101.29 110.33 9,387,626 +5.96(+5.71%)
Mar 18, 2020 109.54 111.84 95.31 104.38 11,984,784 -12.29(-10.53%)
Mar 17, 2020 115.49 120.36 109.18 116.67 8,844,379 +3.20(+2.82%)
Mar 16, 2020 116.14 123.23 110.92 113.46 7,831,154 -17.01(-13.03%)
Mar 13, 2020 126.57 130.47 122.27 130.47 8,695,241 +6.93(+5.61%)
Mar 12, 2020 118.04 128.95 113.37 123.54 9,708,219 -4.85(-3.78%)
Mar 11, 2020 128.81 130.09 125.99 128.39 7,800,976 -4.77(-3.58%)
Mar 10, 2020 128.64 133.33 126.22 133.16 8,920,075 +9.96(+8.08%)
Mar 09, 2020 131.69 132.04 120.79 123.20 10,364,169 -18.37(-12.97%)
Mar 06, 2020 135.61 142.33 135.03 141.57 5,119,523 +1.03(+0.73%)
Mar 05, 2020 142.98 144.94 139.42 140.54 5,404,677 -6.54(-4.45%)
Mar 04, 2020 144.98 147.82 143.50 147.09 4,867,761 +4.38(+3.07%)
Mar 03, 2020 145.75 152.03 141.81 142.70 6,233,882 -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.