Union Pacific (NY: UNP )

245.39 -3.05 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 16.37 16.52 16.26 16.50 8,345,755 +0.09(+0.55%)
Sep 28, 2006 16.42 16.59 16.37 16.41 8,050,283 -0.02(-0.15%)
Sep 27, 2006 16.04 16.54 16.02 16.43 13,489,851 +0.30(+1.86%)
Sep 26, 2006 15.93 16.14 15.84 16.13 11,253,543 +0.31(+1.93%)
Sep 25, 2006 15.76 15.88 15.51 15.83 12,879,706 +0.19(+1.20%)
Sep 22, 2006 15.61 15.73 15.48 15.64 9,083,902 +0.04(+0.24%)
Sep 21, 2006 15.97 16.00 15.60 15.60 8,510,025 -0.26(-1.63%)
Sep 20, 2006 16.11 16.20 15.81 15.86 6,485,454 -0.07(-0.44%)
Sep 19, 2006 16.14 16.18 15.71 15.93 9,012,968 -0.20(-1.27%)
Sep 18, 2006 15.88 16.17 15.75 16.14 9,351,641 +0.42(+2.70%)
Sep 15, 2006 16.04 16.09 15.69 15.71 10,112,721 -0.26(-1.62%)
Sep 14, 2006 15.84 16.06 15.82 15.97 10,351,659 +0.08(+0.52%)
Sep 13, 2006 15.37 15.89 15.31 15.89 12,840,772 +0.52(+3.41%)
Sep 12, 2006 14.98 15.38 14.98 15.37 9,446,576 +0.39(+2.59%)
Sep 11, 2006 14.86 15.03 14.86 14.98 6,894,528 -0.04(-0.27%)
Sep 08, 2006 15.04 15.07 14.92 15.02 6,639,057 +0.04(+0.28%)
Sep 07, 2006 14.99 15.02 14.88 14.98 7,835,879 -0.07(-0.47%)
Sep 06, 2006 15.07 15.23 15.04 15.05 6,865,194 -0.09(-0.61%)
Sep 05, 2006 15.03 15.21 15.01 15.14 5,955,844 +0.04(+0.26%)
Sep 01, 2006 15.09 15.14 14.98 15.10 6,183,581 +0.04(+0.24%)
Aug 31, 2006 15.07 15.12 15.01 15.07 12,145,293 +0.04(+0.29%)
Aug 30, 2006 15.09 15.15 14.98 15.02 6,833,193 +0.01(+0.04%)
Aug 29, 2006 15.09 15.13 14.92 15.02 8,183,085 -0.11(-0.71%)
Aug 28, 2006 15.21 15.27 15.09 15.12 5,967,577 -0.05(-0.35%)
Aug 25, 2006 15.09 15.25 15.01 15.18 7,649,209 +0.07(+0.46%)
Aug 24, 2006 15.28 15.34 15.08 15.11 7,503,073 -0.17(-1.14%)
Aug 23, 2006 15.34 15.43 15.18 15.28 5,859,309 -0.02(-0.12%)
Aug 22, 2006 15.30 15.48 15.26 15.30 6,573,455 +0.01(+0.09%)
Aug 21, 2006 15.66 15.66 15.27 15.29 6,768,126 -0.41(-2.64%)
Aug 18, 2006 15.81 15.81 15.58 15.70 4,621,952 -0.10(-0.66%)
Aug 17, 2006 15.81 15.98 15.73 15.81 7,121,199 -0.05(-0.34%)
Aug 16, 2006 15.49 15.88 15.37 15.86 10,098,854 +0.46(+3.01%)
Aug 15, 2006 15.09 15.40 15.04 15.40 7,838,546 +0.48(+3.19%)
Aug 14, 2006 15.00 15.09 14.87 14.92 5,567,037 +0.07(+0.47%)
Aug 11, 2006 14.98 15.09 14.82 14.85 5,456,101 -0.22(-1.49%)
Aug 10, 2006 14.79 15.11 14.78 15.08 9,664,180 +0.29(+1.95%)
Aug 09, 2006 15.34 15.37 14.75 14.79 14,322,400 -0.36(-2.39%)
Aug 08, 2006 15.27 15.41 15.07 15.15 9,161,237 -0.04(-0.23%)
Aug 07, 2006 15.62 15.81 15.16 15.19 15,058,947 -0.54(-3.41%)
Aug 04, 2006 16.20 16.44 15.59 15.72 13,749,589 -0.58(-3.53%)
Aug 03, 2006 15.75 16.36 15.67 16.30 8,487,091 +0.40(+2.55%)
Aug 02, 2006 15.65 15.93 15.62 15.89 5,839,575 +0.30(+1.95%)
Aug 01, 2006 15.81 15.82 15.50 15.59 11,116,473 -0.35(-2.19%)
Jul 31, 2006 15.84 15.97 15.71 15.94 7,946,814 -0.04(-0.26%)
Jul 28, 2006 15.73 16.05 15.65 15.98 12,751,704 +0.27(+1.73%)
Jul 27, 2006 15.70 15.82 15.61 15.71 8,990,567 +0.13(+0.81%)
Jul 26, 2006 15.75 15.75 15.36 15.58 13,899,458 -0.21(-1.35%)
Jul 25, 2006 16.02 16.02 15.47 15.79 17,220,586 -0.22(-1.38%)
Jul 24, 2006 15.57 16.04 15.57 16.02 11,595,949 +0.45(+2.87%)
Jul 21, 2006 15.75 15.77 15.34 15.57 15,390,686 -0.18(-1.15%)
Jul 20, 2006 16.85 16.85 15.70 15.75 17,786,464 -0.64(-3.88%)
Jul 19, 2006 16.15 16.41 15.94 16.39 14,846,676 +0.19(+1.17%)
Jul 18, 2006 15.89 16.23 15.89 16.20 9,799,116 +0.32(+2.04%)
Jul 17, 2006 16.06 16.21 15.86 15.87 8,447,090 -0.28(-1.74%)
Jul 14, 2006 16.40 16.45 15.97 16.15 8,189,485 -0.24(-1.48%)
Jul 13, 2006 16.50 16.53 16.22 16.40 9,616,712 -0.15(-0.88%)
Jul 12, 2006 16.93 16.99 16.50 16.54 9,943,118 -0.38(-2.22%)
Jul 11, 2006 16.90 16.98 16.75 16.92 6,649,190 -0.02(-0.14%)
Jul 10, 2006 17.01 17.02 16.74 16.94 6,300,917 +0.04(+0.27%)
Jul 07, 2006 17.01 17.01 16.78 16.90 6,022,512 -0.13(-0.78%)
Jul 06, 2006 17.32 17.34 16.84 17.03 7,538,273 -0.24(-1.40%)
Jul 05, 2006 17.17 17.30 16.95 17.27 7,125,999 -0.02(-0.12%)
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.