Union Pacific (NY: UNP )

245.93 +1.30 (+0.53%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 211.75 212.24 210.87 211.23 1,770,142 +0.78(+0.37%)
May 27, 2021 210.30 211.90 209.72 210.45 3,786,405 +1.05(+0.50%)
May 26, 2021 209.87 210.30 207.51 209.40 6,410,612 +1.79(+0.86%)
May 25, 2021 209.96 210.84 207.46 207.61 2,536,423 -1.51(-0.72%)
May 24, 2021 208.15 209.90 207.58 209.12 2,161,165 +1.91(+0.92%)
May 21, 2021 208.61 209.89 206.94 207.22 2,633,214 -0.40(-0.19%)
May 20, 2021 207.68 208.53 206.00 207.62 2,625,569 -0.33(-0.16%)
May 19, 2021 206.04 207.98 203.94 207.95 3,027,308 -0.13(-0.06%)
May 18, 2021 210.47 210.69 207.65 208.08 3,139,604 -2.17(-1.03%)
May 17, 2021 212.07 212.63 209.62 210.25 3,273,389 -2.90(-1.36%)
May 14, 2021 212.12 214.56 211.25 213.15 1,744,392 +2.51(+1.19%)
May 13, 2021 207.66 212.04 207.66 210.64 2,047,231 +2.97(+1.43%)
May 12, 2021 210.97 211.68 207.60 207.66 2,579,708 -4.31(-2.03%)
May 11, 2021 211.46 213.10 209.41 211.98 2,229,173 -1.71(-0.80%)
May 10, 2021 215.27 216.33 213.50 213.69 1,952,305 -0.97(-0.45%)
May 07, 2021 213.03 215.12 211.42 214.66 2,216,869 +2.12(+1.00%)
May 06, 2021 209.99 212.67 209.64 212.54 1,979,954 +3.41(+1.63%)
May 05, 2021 211.78 212.29 208.88 209.12 2,835,751 -1.97(-0.94%)
May 04, 2021 208.76 211.32 208.25 211.10 2,973,539 +1.81(+0.86%)
May 03, 2021 209.54 211.09 208.80 209.29 2,962,727 +1.54(+0.74%)
Apr 30, 2021 209.21 209.86 206.04 207.75 3,928,358 -2.24(-1.06%)
Apr 29, 2021 212.89 212.92 208.98 209.99 2,394,277 -1.60(-0.76%)
Apr 28, 2021 211.11 213.58 210.96 211.59 2,322,871 +0.43(+0.20%)
Apr 27, 2021 211.13 212.15 209.49 211.15 2,393,932 +1.07(+0.51%)
Apr 26, 2021 209.52 212.31 209.32 210.09 2,958,555 +0.98(+0.47%)
Apr 23, 2021 205.34 209.48 204.46 209.11 3,181,000 +5.20(+2.55%)
Apr 22, 2021 204.83 206.83 202.11 203.91 5,165,119 -5.10(-2.44%)
Apr 21, 2021 205.87 211.60 205.50 209.00 3,709,668 +2.58(+1.25%)
Apr 20, 2021 208.39 210.79 205.93 206.42 2,956,973 -2.62(-1.25%)
Apr 19, 2021 208.82 209.08 207.15 209.04 2,043,024 +0.71(+0.34%)
Apr 16, 2021 210.39 211.20 207.80 208.33 2,715,118 -0.36(-0.17%)
Apr 15, 2021 208.97 210.00 208.01 208.69 2,147,429 +0.47(+0.22%)
Apr 14, 2021 208.11 208.97 207.24 208.23 1,620,073 +0.57(+0.27%)
Apr 13, 2021 208.58 208.97 205.98 207.66 1,923,438 -1.46(-0.70%)
Apr 12, 2021 208.19 210.73 208.14 209.12 2,444,361 +0.29(+0.14%)
Apr 09, 2021 206.44 208.94 206.23 208.82 2,548,242 +2.86(+1.39%)
Apr 08, 2021 206.81 207.27 205.87 205.96 2,120,879 -1.09(-0.52%)
Apr 07, 2021 206.64 207.61 205.77 207.05 1,747,163 +0.22(+0.11%)
Apr 06, 2021 209.51 209.62 206.54 206.82 1,700,538 -2.22(-1.06%)
Apr 05, 2021 207.89 210.12 207.73 209.04 2,093,303 +3.05(+1.48%)
Apr 01, 2021 206.62 207.47 204.88 205.99 2,727,304 -0.19(-0.09%)
Mar 31, 2021 206.84 208.20 205.02 206.18 3,470,679 -0.67(-0.33%)
Mar 30, 2021 206.97 208.99 206.30 206.85 2,781,357 -1.73(-0.83%)
Mar 29, 2021 208.41 209.49 206.02 208.58 2,436,565 +0.06(+0.03%)
Mar 26, 2021 203.14 208.80 202.75 208.53 3,906,015 +6.39(+3.16%)
Mar 25, 2021 198.81 202.55 198.14 202.14 2,874,498 +2.98(+1.50%)
Mar 24, 2021 194.57 201.87 194.57 199.15 3,467,968 +4.54(+2.33%)
Mar 23, 2021 193.88 196.93 193.17 194.62 3,913,066 +1.67(+0.86%)
Mar 22, 2021 196.51 197.38 191.56 192.95 6,264,523 -4.24(-2.15%)
Mar 19, 2021 201.52 201.61 195.70 197.19 7,488,650 -4.27(-2.12%)
Mar 18, 2021 197.79 203.65 197.79 201.45 3,064,506 +2.86(+1.44%)
Mar 17, 2021 197.78 200.40 196.28 198.59 2,987,553 +0.56(+0.28%)
Mar 16, 2021 199.36 199.41 195.42 198.03 2,978,381 -0.91(-0.46%)
Mar 15, 2021 200.42 201.01 196.40 198.94 3,080,007 -1.33(-0.66%)
Mar 12, 2021 201.92 203.46 200.11 200.27 2,481,321 -0.40(-0.20%)
Mar 11, 2021 200.95 202.56 199.41 200.67 2,751,103 +1.31(+0.66%)
Mar 10, 2021 198.57 201.29 197.73 199.36 2,955,463 +1.33(+0.67%)
Mar 09, 2021 198.36 201.09 197.59 198.03 3,008,037 +0.76(+0.38%)
Mar 08, 2021 196.97 201.75 196.60 197.27 3,279,885 +1.10(+0.56%)
Mar 05, 2021 189.89 196.58 187.68 196.17 3,407,206 +8.07(+4.29%)
Mar 04, 2021 192.68 193.35 185.77 188.10 3,427,924 -4.82(-2.50%)
Mar 03, 2021 195.81 196.28 192.69 192.91 2,466,618 -2.87(-1.47%)
Mar 02, 2021 196.02 197.04 193.94 195.78 2,474,146 +0.11(+0.06%)
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.