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, 2019 150.07 150.61 146.73 148.38 4,359,582 -2.23(-1.48%)
Oct 30, 2019 151.75 152.13 149.19 150.61 3,224,514 -2.01(-1.32%)
Oct 29, 2019 152.20 152.96 151.65 152.62 2,355,461 -0.50(-0.33%)
Oct 28, 2019 155.02 155.19 152.96 153.12 2,436,783 -1.42(-0.92%)
Oct 25, 2019 152.80 154.85 151.91 154.54 2,083,388 +1.74(+1.14%)
Oct 24, 2019 153.22 154.20 152.25 152.80 2,338,003 +0.32(+0.21%)
Oct 23, 2019 152.40 153.35 150.99 152.48 3,707,001 -0.66(-0.43%)
Oct 22, 2019 149.79 153.29 148.63 153.14 4,645,841 +3.32(+2.21%)
Oct 21, 2019 145.45 150.12 145.05 149.82 3,537,704 +5.00(+3.45%)
Oct 18, 2019 146.33 147.01 143.36 144.83 5,772,558 -1.96(-1.33%)
Oct 17, 2019 145.37 148.96 143.13 146.78 7,048,927 +0.33(+0.23%)
Oct 16, 2019 146.12 147.88 145.72 146.45 4,246,347 +0.15(+0.10%)
Oct 15, 2019 143.85 146.76 143.03 146.30 4,289,842 +3.22(+2.25%)
Oct 14, 2019 143.95 144.14 142.46 143.08 2,621,926 -1.65(-1.14%)
Oct 11, 2019 141.60 145.49 141.15 144.73 5,417,279 +5.04(+3.61%)
Oct 10, 2019 137.10 139.85 136.81 139.69 4,005,151 +2.28(+1.66%)
Oct 09, 2019 137.15 138.59 136.74 137.41 4,403,497 +1.58(+1.16%)
Oct 08, 2019 138.41 138.82 135.66 135.83 4,817,849 -3.98(-2.85%)
Oct 07, 2019 139.40 140.71 138.88 139.81 3,663,554 -0.37(-0.26%)
Oct 04, 2019 138.10 140.26 137.60 140.18 3,952,450 +2.38(+1.72%)
Oct 03, 2019 136.71 137.88 133.70 137.81 3,753,642 +1.48(+1.09%)
Oct 02, 2019 138.55 138.74 134.82 136.32 6,074,622 -3.53(-2.52%)
Oct 01, 2019 146.06 146.34 139.46 139.85 6,741,041 -5.41(-3.72%)
Sep 30, 2019 145.89 147.88 145.15 145.26 3,790,642 -0.64(-0.44%)
Sep 27, 2019 147.37 147.79 145.15 145.89 3,582,340 -0.93(-0.64%)
Sep 26, 2019 146.94 148.50 146.71 146.83 4,714,711 +0.12(+0.08%)
Sep 25, 2019 148.22 148.56 146.66 146.71 5,420,341 -1.33(-0.90%)
Sep 24, 2019 149.84 151.87 147.15 148.04 4,201,642 -0.87(-0.58%)
Sep 23, 2019 148.86 149.93 148.27 148.91 2,551,048 -0.30(-0.20%)
Sep 20, 2019 150.85 151.17 148.51 149.20 4,056,937 -0.66(-0.44%)
Sep 19, 2019 150.54 150.74 149.31 149.86 2,754,821 -0.68(-0.45%)
Sep 18, 2019 149.01 150.72 148.02 150.54 1,799,288 +0.87(+0.58%)
Sep 17, 2019 151.45 152.16 149.17 149.67 3,506,758 -1.84(-1.21%)
Sep 16, 2019 151.38 153.25 149.76 151.51 2,957,509 -2.24(-1.46%)
Sep 13, 2019 151.85 154.43 151.57 153.75 3,523,684 +3.35(+2.23%)
Sep 12, 2019 150.40 151.18 149.00 150.40 2,628,890 +0.37(+0.25%)
Sep 11, 2019 150.52 150.65 148.61 150.03 2,919,314 -0.24(-0.16%)
Sep 10, 2019 148.28 150.41 147.83 150.27 3,352,815 +1.30(+0.87%)
Sep 09, 2019 148.07 149.28 147.08 148.97 3,677,264 +1.36(+0.92%)
Sep 06, 2019 149.23 149.95 147.19 147.61 2,292,251 -1.37(-0.92%)
Sep 05, 2019 145.68 149.45 145.37 148.98 4,240,661 +5.43(+3.78%)
Sep 04, 2019 143.70 144.29 142.24 143.55 4,338,253 +0.67(+0.47%)
Sep 03, 2019 144.42 145.37 142.32 142.88 2,991,227 -2.36(-1.62%)
Aug 30, 2019 145.64 147.14 144.79 145.24 3,331,102 +0.21(+0.14%)
Aug 29, 2019 142.98 145.97 141.88 145.03 4,901,004 +3.86(+2.73%)
Aug 28, 2019 140.35 142.36 139.58 141.18 6,553,656 +0.83(+0.59%)
Aug 27, 2019 143.24 143.24 140.18 140.35 4,482,288 -1.46(-1.03%)
Aug 26, 2019 143.90 144.76 141.08 141.81 3,699,971 -0.78(-0.54%)
Aug 23, 2019 147.16 147.47 141.76 142.59 4,027,967 -5.43(-3.67%)
Aug 22, 2019 150.70 151.60 147.91 148.01 4,507,890 -2.19(-1.46%)
Aug 21, 2019 150.19 151.10 149.54 150.21 1,934,427 +0.86(+0.58%)
Aug 20, 2019 150.36 150.46 149.25 149.34 2,650,208 -1.07(-0.71%)
Aug 19, 2019 150.58 151.76 149.97 150.41 2,950,915 +2.24(+1.51%)
Aug 16, 2019 146.27 148.74 145.68 148.17 2,436,303 +3.39(+2.34%)
Aug 15, 2019 145.85 146.13 143.17 144.79 3,224,172 -1.11(-0.76%)
Aug 14, 2019 147.99 148.70 145.33 145.90 3,493,646 -4.53(-3.01%)
Aug 13, 2019 147.18 151.20 146.41 150.43 2,559,289 +2.77(+1.88%)
Aug 12, 2019 149.02 150.37 147.36 147.66 2,983,850 -2.09(-1.39%)
Aug 09, 2019 150.27 151.22 147.91 149.74 2,609,651 -1.51(-1.00%)
Aug 08, 2019 149.87 152.06 148.99 151.25 2,687,826 +2.48(+1.66%)
Aug 07, 2019 148.32 149.06 145.99 148.77 2,415,081 -1.26(-0.84%)
Aug 06, 2019 149.84 151.03 148.28 150.03 2,306,042 +1.33(+0.89%)
Aug 05, 2019 152.12 152.77 147.51 148.70 4,545,657 -5.95(-3.85%)
Aug 02, 2019 155.15 155.80 153.39 154.65 2,614,027 -1.33(-0.85%)
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.