Union Pacific (NY: UNP )

251.20 -2.35 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 6,974,512 +0.17(+1.36%)
Oct 28, 2005 12.85 13.00 12.76 12.80 6,804,415 +0.02(+0.19%)
Oct 27, 2005 12.90 13.00 12.76 12.78 7,957,236 -0.12(-0.92%)
Oct 26, 2005 12.98 13.17 12.89 12.89 7,649,035 -0.06(-0.45%)
Oct 25, 2005 12.87 13.22 12.87 12.95 9,125,520 +0.07(+0.55%)
Oct 24, 2005 12.61 12.88 12.61 12.88 5,175,429 +0.29(+2.34%)
Oct 21, 2005 13.10 13.10 12.54 12.59 15,061,321 -0.57(-4.32%)
Oct 20, 2005 13.18 13.37 13.08 13.15 6,552,202 -0.03(-0.23%)
Oct 19, 2005 12.87 13.20 12.79 13.18 5,586,541 +0.29(+2.28%)
Oct 18, 2005 13.00 13.00 12.76 12.89 3,849,845 -0.14(-1.04%)
Oct 17, 2005 12.98 13.08 12.82 13.02 3,638,157 +0.04(+0.33%)
Oct 14, 2005 13.03 13.04 12.81 12.98 5,559,880 -0.02(-0.16%)
Oct 13, 2005 13.01 13.01 12.79 13.00 8,874,907 -0.05(-0.42%)
Oct 12, 2005 13.12 13.20 12.94 13.06 7,120,081 -0.08(-0.63%)
Oct 11, 2005 13.25 13.29 13.06 13.14 6,223,206 -0.11(-0.83%)
Oct 10, 2005 13.28 13.35 13.11 13.25 4,467,314 +0.01(+0.07%)
Oct 07, 2005 13.12 13.24 13.06 13.24 6,627,919 +0.20(+1.57%)
Oct 06, 2005 13.12 13.26 12.90 13.04 6,429,028 -0.08(-0.64%)
Oct 05, 2005 13.29 13.32 13.12 13.12 4,418,791 -0.22(-1.64%)
Oct 04, 2005 13.41 13.65 13.34 13.34 4,758,451 -0.09(-0.70%)
Oct 03, 2005 13.45 13.49 13.33 13.43 4,908,286 -0.01(-0.10%)
Sep 30, 2005 13.28 13.54 13.27 13.45 7,466,141 +0.11(+0.80%)
Sep 29, 2005 13.16 13.39 13.06 13.34 7,497,067 +0.14(+1.08%)
Sep 28, 2005 12.86 13.32 12.92 13.20 9,848,033 +0.34(+2.65%)
Sep 27, 2005 12.80 12.90 12.71 12.86 6,154,420 +0.06(+0.44%)
Sep 26, 2005 13.10 13.10 12.79 12.80 7,461,875 -0.30(-2.26%)
Sep 23, 2005 13.10 13.15 12.84 13.10 4,138,850 +0.10(+0.75%)
Sep 22, 2005 12.86 13.02 12.80 13.00 4,723,259 +0.11(+0.84%)
Sep 21, 2005 12.89 13.03 12.88 12.89 4,747,254 -0.07(-0.51%)
Sep 20, 2005 12.82 13.13 12.81 12.96 9,111,656 +0.15(+1.19%)
Sep 19, 2005 12.72 12.84 12.72 12.80 5,110,376 +0.08(+0.62%)
Sep 16, 2005 12.62 12.75 12.57 12.72 6,103,231 +0.16(+1.27%)
Sep 15, 2005 12.57 12.63 12.51 12.57 1,756,958 +0.01(+0.06%)
Sep 14, 2005 12.57 12.62 12.54 12.56 2,891,116 -0.02(-0.13%)
Sep 13, 2005 12.75 12.75 12.55 12.57 6,741,495 -0.16(-1.25%)
Sep 12, 2005 12.66 12.79 12.65 12.73 5,445,771 +0.01(+0.07%)
Sep 09, 2005 12.76 12.78 12.71 12.72 7,694,359 -0.03(-0.22%)
Sep 08, 2005 12.82 12.85 12.74 12.75 4,136,184 -0.09(-0.70%)
Sep 07, 2005 12.95 13.02 12.78 12.84 8,422,737 -0.15(-1.16%)
Sep 06, 2005 12.89 13.05 12.88 12.99 9,042,338 +0.15(+1.17%)
Sep 02, 2005 12.80 12.92 12.76 12.84 4,284,952 +0.06(+0.47%)
Sep 01, 2005 12.83 12.90 12.74 12.78 7,234,190 -0.02(-0.16%)
Aug 31, 2005 12.83 12.86 12.67 12.80 6,408,766 -0.02(-0.12%)
Aug 30, 2005 12.91 12.95 12.71 12.82 5,532,686 -0.16(-1.20%)
Aug 29, 2005 12.87 13.03 12.83 12.97 4,735,523 -0.01(-0.04%)
Aug 26, 2005 12.93 13.05 12.88 12.98 4,563,293 +0.03(+0.22%)
Aug 25, 2005 12.82 13.01 12.67 12.95 5,732,110 +0.13(+1.01%)
Aug 24, 2005 12.81 12.96 12.74 12.82 4,485,976 -0.01(-0.07%)
Aug 23, 2005 12.99 13.00 12.83 12.83 4,136,184 -0.17(-1.31%)
Aug 22, 2005 12.97 13.08 12.93 13.00 3,135,331 +0.09(+0.68%)
Aug 19, 2005 12.93 12.95 12.82 12.91 4,000,213 +0.05(+0.42%)
Aug 18, 2005 12.94 12.96 12.84 12.86 3,976,751 -0.12(-0.92%)
Aug 17, 2005 12.89 13.03 12.86 12.98 5,866,482 +0.06(+0.43%)
Aug 16, 2005 12.91 13.04 12.88 12.92 5,584,942 -0.12(-0.93%)
Aug 15, 2005 12.98 13.06 12.87 13.05 3,069,745 +0.07(+0.53%)
Aug 12, 2005 13.01 13.06 12.86 12.98 5,670,790 -0.06(-0.47%)
Aug 11, 2005 13.06 13.10 13.01 13.04 9,124,987 -0.08(-0.59%)
Aug 10, 2005 13.17 13.22 13.04 13.11 6,186,413 -0.01(-0.10%)
Aug 09, 2005 13.02 13.13 13.00 13.13 5,028,794 +0.13(+0.97%)
Aug 08, 2005 13.10 13.15 12.97 13.00 4,416,124 -0.07(-0.56%)
Aug 05, 2005 13.13 13.15 13.06 13.08 4,798,443 -0.10(-0.75%)
Aug 04, 2005 13.27 13.28 13.16 13.17 8,891,437 -0.14(-1.07%)
Aug 03, 2005 13.32 13.35 13.23 13.32 6,940,386 -0.03(-0.25%)
Aug 02, 2005 13.30 13.36 13.23 13.35 9,512,638 +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.