Union Pacific (NY: UNP )

188.14 USD +1.00 (+0.53%)
Official Closing Price Updated: 7:36 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 185.02 189.75 185.00 188.14 3,897,065 +1.00(+0.53%)
Oct 22, 2020 193.99 194.27 185.83 187.14 7,579,290 -12.34(-6.19%)
Oct 21, 2020 200.05 202.27 198.65 199.48 4,140,851 -7.30(-3.53%)
Oct 20, 2020 206.55 210.09 206.01 206.78 1,570,149 +1.12(+0.54%)
Oct 19, 2020 208.39 210.65 205.17 205.66 2,110,298 -4.19(-2.00%)
Oct 16, 2020 209.37 210.95 207.82 209.85 3,329,400 +1.04(+0.50%)
Oct 15, 2020 202.16 209.43 201.11 208.81 2,588,218 +4.00(+1.95%)
Oct 14, 2020 203.61 205.37 203.44 204.81 2,053,112 +1.81(+0.89%)
Oct 13, 2020 205.52 206.86 202.75 203.00 1,882,383 -3.35(-1.62%)
Oct 12, 2020 208.68 208.82 205.46 206.35 2,035,895 +0.57(+0.28%)
Oct 09, 2020 204.64 206.48 204.55 205.78 1,724,500 +2.00(+0.98%)
Oct 08, 2020 204.89 205.50 201.56 203.78 1,720,242 -0.84(-0.41%)
Oct 07, 2020 201.08 205.58 201.00 204.62 2,214,532 +5.21(+2.61%)
Oct 06, 2020 202.00 204.00 199.29 199.41 3,403,695 -1.91(-0.95%)
Oct 05, 2020 198.20 202.25 197.45 201.32 3,376,295 +4.97(+2.53%)
Oct 02, 2020 191.03 198.59 190.87 196.35 3,231,400 +2.12(+1.09%)
Oct 01, 2020 198.00 198.00 192.10 194.23 3,147,063 -2.64(-1.34%)
Sep 30, 2020 198.13 202.20 196.32 196.87 3,606,170 -0.37(-0.19%)
Sep 29, 2020 199.59 200.38 196.65 197.24 2,294,840 -2.21(-1.11%)
Sep 28, 2020 201.59 202.20 199.13 199.45 2,070,948 +1.30(+0.66%)
Sep 25, 2020 195.03 199.53 194.65 198.15 1,712,300 +2.48(+1.27%)
Sep 24, 2020 194.30 198.29 192.94 195.67 1,705,056 +1.35(+0.69%)
Sep 23, 2020 198.10 200.82 193.63 194.32 2,199,020 -3.00(-1.52%)
Sep 22, 2020 194.34 197.99 194.21 197.32 1,864,658 +3.32(+1.71%)
Sep 21, 2020 196.00 196.91 190.73 194.00 2,980,608 -5.80(-2.90%)
Sep 18, 2020 201.21 204.53 199.69 199.80 4,164,600 -1.85(-0.92%)
Sep 17, 2020 198.64 203.32 196.82 201.65 2,611,352 +0.23(+0.11%)
Sep 16, 2020 203.74 205.78 201.11 201.42 2,994,852 -0.95(-0.47%)
Sep 15, 2020 199.52 202.85 199.52 202.37 2,327,211 +3.53(+1.78%)
Sep 14, 2020 197.23 199.85 195.90 198.84 1,663,558 +2.90(+1.48%)
Sep 11, 2020 194.01 197.33 193.87 195.94 1,912,900 +2.86(+1.48%)
Sep 10, 2020 193.79 194.64 192.04 193.08 2,084,373 +0.22(+0.11%)
Sep 09, 2020 190.19 194.95 190.13 192.86 2,750,741 +4.20(+2.23%)
Sep 08, 2020 190.65 191.46 188.50 188.66 2,692,785 -2.48(-1.30%)
Sep 04, 2020 191.99 194.12 188.67 191.14 3,624,500 +0.59(+0.31%)
Sep 03, 2020 197.75 197.96 189.30 190.55 4,180,797 -5.73(-2.92%)
Sep 02, 2020 196.09 197.56 194.41 196.28 3,394,373 +0.48(+0.25%)
Sep 01, 2020 192.24 195.89 191.09 195.80 1,888,148 +3.36(+1.75%)
Aug 31, 2020 195.00 196.19 192.04 192.44 2,061,590 -2.69(-1.38%)
Aug 28, 2020 193.52 195.64 192.85 195.13 1,849,500 +0.69(+0.35%)
Aug 27, 2020 195.08 195.80 194.28 194.44 1,536,007 +0.12(+0.06%)
Aug 26, 2020 193.75 195.34 192.31 194.32 1,513,478 -0.58(-0.30%)
Aug 25, 2020 193.70 195.09 192.78 194.90 2,062,037 +2.34(+1.22%)
Aug 24, 2020 192.05 193.06 191.10 192.56 2,045,215 +0.99(+0.52%)
Aug 21, 2020 190.46 191.79 188.76 191.57 2,059,300 +1.65(+0.87%)
Aug 20, 2020 189.32 190.75 188.08 189.92 2,082,317 -1.03(-0.54%)
Aug 19, 2020 191.63 192.18 190.73 190.95 1,702,050 +0.25(+0.13%)
Aug 18, 2020 194.00 194.39 190.60 190.70 1,688,527 -3.17(-1.64%)
Aug 17, 2020 193.00 195.09 192.36 193.87 3,563,004 +1.95(+1.02%)
Aug 14, 2020 189.59 193.63 189.15 191.92 2,502,700 +2.20(+1.16%)
Aug 13, 2020 190.00 191.68 189.09 189.72 2,248,770 -2.11(-1.10%)
Aug 12, 2020 191.86 193.50 190.76 191.83 2,870,795 +1.48(+0.78%)
Aug 11, 2020 189.67 193.89 188.66 190.35 4,215,310 +3.50(+1.87%)
Aug 10, 2020 183.75 187.27 183.45 186.85 3,368,500 +3.92(+2.14%)
Aug 07, 2020 179.68 182.96 179.15 182.93 2,192,500 +3.32(+1.85%)
Aug 06, 2020 177.73 180.57 177.20 179.61 1,971,410 +2.14(+1.21%)
Aug 05, 2020 174.47 177.99 174.28 177.47 3,051,230 +3.79(+2.18%)
Aug 04, 2020 171.88 173.70 171.45 173.68 1,696,630 +1.62(+0.94%)
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.