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 (%)
Oct 31, 2005 12.79 13.10 12.79 12.97 6,976,129 +0.17(+1.36%)
Oct 28, 2005 12.84 13.00 12.76 12.80 6,805,993 +0.02(+0.19%)
Oct 27, 2005 12.89 13.00 12.76 12.77 7,959,081 -0.12(-0.92%)
Oct 26, 2005 12.98 13.17 12.89 12.89 7,650,809 -0.06(-0.45%)
Oct 25, 2005 12.86 13.22 12.86 12.95 9,127,636 +0.07(+0.55%)
Oct 24, 2005 12.61 12.88 12.61 12.88 5,176,629 +0.29(+2.34%)
Oct 21, 2005 13.10 13.10 12.54 12.58 15,064,813 -0.57(-4.32%)
Oct 20, 2005 13.18 13.37 13.08 13.15 6,553,722 -0.03(-0.23%)
Oct 19, 2005 12.86 13.19 12.79 13.18 5,587,837 +0.29(+2.28%)
Oct 18, 2005 13.00 13.00 12.76 12.89 3,850,738 -0.13(-1.04%)
Oct 17, 2005 12.98 13.07 12.82 13.02 3,639,001 +0.04(+0.33%)
Oct 14, 2005 13.03 13.03 12.81 12.98 5,561,170 -0.02(-0.16%)
Oct 13, 2005 13.01 13.01 12.79 13.00 8,876,965 -0.05(-0.42%)
Oct 12, 2005 13.12 13.19 12.94 13.05 7,121,732 -0.08(-0.63%)
Oct 11, 2005 13.25 13.28 13.06 13.14 6,224,649 -0.11(-0.83%)
Oct 10, 2005 13.28 13.34 13.11 13.25 4,468,350 +0.01(+0.07%)
Oct 07, 2005 13.12 13.24 13.06 13.24 6,629,456 +0.20(+1.57%)
Oct 06, 2005 13.12 13.25 12.89 13.03 6,430,519 -0.08(-0.64%)
Oct 05, 2005 13.29 13.31 13.12 13.12 4,419,815 -0.22(-1.64%)
Oct 04, 2005 13.41 13.64 13.34 13.34 4,759,555 -0.09(-0.70%)
Oct 03, 2005 13.44 13.49 13.32 13.43 4,909,424 -0.01(-0.10%)
Sep 30, 2005 13.28 13.54 13.26 13.44 7,467,872 +0.11(+0.80%)
Sep 29, 2005 13.15 13.39 13.06 13.34 7,498,806 +0.14(+1.08%)
Sep 28, 2005 12.85 13.31 12.91 13.19 9,850,317 +0.34(+2.65%)
Sep 27, 2005 12.80 12.90 12.71 12.85 6,155,848 +0.06(+0.44%)
Sep 26, 2005 13.09 13.09 12.79 12.80 7,463,605 -0.30(-2.26%)
Sep 23, 2005 13.09 13.14 12.84 13.09 4,139,810 +0.10(+0.75%)
Sep 22, 2005 12.85 13.02 12.80 13.00 4,724,354 +0.11(+0.84%)
Sep 21, 2005 12.88 13.03 12.88 12.89 4,748,355 -0.07(-0.51%)
Sep 20, 2005 12.81 13.12 12.80 12.95 9,113,769 +0.15(+1.19%)
Sep 19, 2005 12.72 12.84 12.72 12.80 5,111,561 +0.08(+0.62%)
Sep 16, 2005 12.62 12.74 12.56 12.72 6,104,647 +0.16(+1.27%)
Sep 15, 2005 12.57 12.63 12.51 12.56 1,757,366 +0.01(+0.06%)
Sep 14, 2005 12.56 12.62 12.53 12.55 2,891,787 -0.02(-0.13%)
Sep 13, 2005 12.75 12.75 12.55 12.57 6,743,058 -0.16(-1.25%)
Sep 12, 2005 12.65 12.79 12.65 12.73 5,447,034 +0.01(+0.07%)
Sep 09, 2005 12.76 12.78 12.70 12.72 7,696,143 -0.03(-0.22%)
Sep 08, 2005 12.81 12.85 12.74 12.75 4,137,143 -0.09(-0.70%)
Sep 07, 2005 12.95 13.02 12.78 12.84 8,424,690 -0.15(-1.15%)
Sep 06, 2005 12.89 13.05 12.88 12.99 9,044,435 +0.15(+1.17%)
Sep 02, 2005 12.80 12.92 12.75 12.84 4,285,946 +0.06(+0.47%)
Sep 01, 2005 12.82 12.90 12.73 12.78 7,235,868 -0.02(-0.16%)
Aug 31, 2005 12.82 12.86 12.67 12.80 6,410,252 -0.02(-0.12%)
Aug 30, 2005 12.91 12.94 12.71 12.82 5,533,969 -0.16(-1.20%)
Aug 29, 2005 12.86 13.03 12.82 12.97 4,736,621 -0.01(-0.04%)
Aug 26, 2005 12.92 13.05 12.88 12.98 4,564,351 +0.03(+0.22%)
Aug 25, 2005 12.82 13.01 12.67 12.95 5,733,440 +0.13(+1.01%)
Aug 24, 2005 12.80 12.96 12.73 12.82 4,487,017 -0.01(-0.07%)
Aug 23, 2005 12.98 13.00 12.83 12.83 4,137,143 -0.17(-1.31%)
Aug 22, 2005 12.97 13.08 12.92 13.00 3,136,058 +0.09(+0.68%)
Aug 19, 2005 12.93 12.95 12.82 12.91 4,001,141 +0.05(+0.42%)
Aug 18, 2005 12.94 12.95 12.84 12.86 3,977,674 -0.12(-0.92%)
Aug 17, 2005 12.89 13.03 12.86 12.98 5,867,842 +0.06(+0.43%)
Aug 16, 2005 12.90 13.04 12.88 12.92 5,586,237 -0.12(-0.93%)
Aug 15, 2005 12.97 13.06 12.87 13.04 3,070,457 +0.07(+0.53%)
Aug 12, 2005 13.01 13.06 12.85 12.97 5,672,105 -0.06(-0.47%)
Aug 11, 2005 13.06 13.09 13.00 13.03 9,127,103 -0.08(-0.59%)
Aug 10, 2005 13.17 13.22 13.04 13.11 6,187,848 -0.01(-0.10%)
Aug 09, 2005 13.02 13.13 13.00 13.12 5,029,960 +0.13(+0.97%)
Aug 08, 2005 13.10 13.15 12.96 13.00 4,417,149 -0.07(-0.56%)
Aug 05, 2005 13.12 13.14 13.06 13.07 4,799,556 -0.10(-0.75%)
Aug 04, 2005 13.27 13.27 13.15 13.17 8,893,499 -0.14(-1.07%)
Aug 03, 2005 13.32 13.35 13.22 13.31 6,941,996 -0.03(-0.25%)
Aug 02, 2005 13.29 13.36 13.23 13.35 9,514,844 +0.05(+0.41%)
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.