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, 2012 48.71 48.87 47.93 48.10 4,418,307 -0.23(-0.47%)
Oct 26, 2012 47.64 48.33 48.33 48.33 11,444,353 +0.77(+1.62%)
Oct 25, 2012 47.66 48.07 47.29 47.56 5,275,480 +0.30(+0.64%)
Oct 24, 2012 48.26 48.36 47.03 47.26 6,214,419 -0.92(-1.91%)
Oct 23, 2012 48.08 48.37 47.67 48.18 4,833,390 -0.22(-0.44%)
Oct 19, 2012 49.09 49.22 48.14 48.39 6,486,797 -0.61(-1.25%)
Oct 18, 2012 48.50 50.19 48.29 49.00 8,707,868 +0.63(+1.30%)
Oct 17, 2012 48.14 48.48 47.46 48.37 6,437,945 +0.13(+0.27%)
Oct 16, 2012 47.71 48.34 47.44 48.25 4,046,263 +0.97(+2.04%)
Oct 15, 2012 47.38 47.67 46.83 47.28 4,212,734 -0.05(-0.10%)
Oct 12, 2012 47.43 47.69 46.96 47.33 4,311,378 +0.05(+0.11%)
Oct 11, 2012 47.68 47.75 47.27 47.28 3,922,686 -0.00(-0.01%)
Oct 10, 2012 47.41 47.64 47.07 47.28 2,904,150 -0.13(-0.27%)
Oct 09, 2012 48.01 48.26 47.41 47.41 3,740,506 -0.54(-1.13%)
Oct 08, 2012 47.67 48.16 47.58 47.95 2,455,540 +0.19(+0.39%)
Oct 05, 2012 47.81 48.15 47.56 47.76 3,756,021 +0.23(+0.49%)
Oct 04, 2012 47.44 47.92 47.23 47.53 5,036,564 +0.36(+0.77%)
Oct 03, 2012 46.69 47.20 46.44 47.17 4,495,594 +0.60(+1.29%)
Oct 02, 2012 46.60 46.71 46.21 46.56 4,308,871 +0.22(+0.48%)
Oct 01, 2012 46.52 46.63 46.18 46.34 4,751,053 -0.07(-0.14%)
Sep 28, 2012 46.18 46.54 45.69 46.41 6,534,024 +0.07(+0.16%)
Sep 27, 2012 46.68 46.76 46.15 46.33 6,952,004 -0.16(-0.34%)
Sep 26, 2012 46.91 47.15 46.33 46.49 5,195,018 -0.57(-1.21%)
Sep 25, 2012 47.48 47.69 47.00 47.06 5,175,753 -0.29(-0.60%)
Sep 24, 2012 46.43 47.48 46.37 47.35 5,400,819 +0.68(+1.46%)
Sep 21, 2012 47.41 47.48 46.63 46.67 8,656,503 -0.62(-1.31%)
Sep 20, 2012 47.36 47.83 46.71 47.29 13,022,863 -1.60(-3.28%)
Sep 19, 2012 48.97 49.20 48.29 48.89 5,487,841 -0.61(-1.24%)
Sep 18, 2012 49.48 49.54 48.99 49.50 3,763,906 -0.11(-0.23%)
Sep 17, 2012 50.16 50.16 49.32 49.62 4,500,487 -0.59(-1.18%)
Sep 14, 2012 49.59 50.54 49.37 50.21 7,535,184 +0.77(+1.55%)
Sep 13, 2012 48.77 49.68 48.40 49.45 4,038,720 +0.60(+1.22%)
Sep 12, 2012 48.50 48.95 48.39 48.85 2,906,260 +0.29(+0.60%)
Sep 11, 2012 48.03 48.68 48.00 48.55 3,565,993 +0.52(+1.08%)
Sep 10, 2012 47.81 48.23 47.69 48.03 3,679,219 +0.24(+0.50%)
Sep 07, 2012 47.22 47.85 47.21 47.80 4,481,125 +0.39(+0.83%)
Sep 06, 2012 46.87 47.54 46.80 47.40 4,647,304 +0.79(+1.69%)
Sep 05, 2012 47.70 47.70 46.35 46.62 6,559,000 -1.18(-2.48%)
Sep 04, 2012 47.53 48.03 47.16 47.80 4,941,938 +0.32(+0.68%)
Aug 31, 2012 47.67 47.78 47.34 47.48 3,772,889 +0.02(+0.03%)
Aug 30, 2012 47.73 47.79 47.39 47.46 3,080,557 -0.54(-1.12%)
Aug 29, 2012 48.26 48.29 47.94 48.00 4,186,077 -0.22(-0.46%)
Aug 27, 2012 48.46 48.56 48.08 48.23 2,788,184 -0.13(-0.27%)
Aug 24, 2012 48.11 48.53 48.00 48.36 3,298,961 +0.08(+0.16%)
Aug 23, 2012 48.55 48.55 47.94 48.28 3,147,688 -0.35(-0.72%)
Aug 22, 2012 48.48 48.81 48.26 48.63 3,137,263 -0.01(-0.02%)
Aug 21, 2012 48.54 48.89 48.39 48.64 3,105,664 +0.16(+0.32%)
Aug 20, 2012 48.75 48.85 48.25 48.49 3,633,571 -0.27(-0.55%)
Aug 17, 2012 48.71 48.96 48.51 48.76 3,749,801 +0.04(+0.07%)
Aug 16, 2012 48.14 48.88 48.11 48.72 5,067,936 +0.47(+0.98%)
Aug 15, 2012 47.31 48.36 47.28 48.25 4,992,094 +0.79(+1.67%)
Aug 14, 2012 47.77 47.78 47.34 47.46 3,220,484 -0.00(-0.01%)
Aug 13, 2012 47.41 47.60 47.26 47.46 3,961,343 -0.12(-0.26%)
Aug 10, 2012 47.20 47.78 47.11 47.59 4,254,273 +0.28(+0.59%)
Aug 09, 2012 47.43 47.68 47.10 47.31 3,904,677 -0.28(-0.58%)
Aug 08, 2012 48.06 48.12 47.41 47.58 4,627,242 -0.49(-1.01%)
Aug 07, 2012 48.48 48.57 48.06 48.07 4,087,264 -0.05(-0.11%)
Aug 06, 2012 48.80 48.83 48.12 48.12 3,381,490 -0.45(-0.92%)
Aug 03, 2012 48.34 49.50 48.24 48.57 7,655,780 +1.07(+2.25%)
Aug 02, 2012 47.15 47.72 46.92 47.50 4,552,349 +0.08(+0.17%)
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.