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 (%)
Nov 30, 2021 222.18 223.67 219.81 220.12 4,804,674 -3.57(-1.60%)
Nov 29, 2021 225.60 227.01 223.58 223.69 4,013,275 -0.31(-0.14%)
Nov 26, 2021 224.55 225.77 222.01 224.00 2,747,579 -6.36(-2.76%)
Nov 24, 2021 230.39 230.88 229.07 230.36 2,296,902 +0.19(+0.08%)
Nov 23, 2021 227.36 231.45 226.79 230.18 3,216,255 +2.33(+1.02%)
Nov 22, 2021 225.79 230.85 224.96 227.85 2,549,278 +2.43(+1.08%)
Nov 19, 2021 225.31 227.00 222.54 225.42 2,771,580 +1.00(+0.45%)
Nov 18, 2021 223.77 225.63 224.30 224.42 2,948,337 +0.46(+0.20%)
Nov 17, 2021 225.47 226.03 222.97 223.97 3,233,971 -1.62(-0.72%)
Nov 16, 2021 226.08 228.25 225.11 225.58 2,078,663 +0.02(+0.01%)
Nov 15, 2021 226.55 227.03 225.01 225.56 1,748,898 -0.92(-0.40%)
Nov 12, 2021 225.14 227.97 224.07 226.48 1,931,186 +1.76(+0.78%)
Nov 11, 2021 225.13 225.25 223.27 224.72 1,545,378 -0.92(-0.41%)
Nov 10, 2021 225.72 225.64 1,727,510 +0.50(+0.22%)
Nov 09, 2021 223.28 225.23 222.67 225.13 1,904,197 +1.45(+0.65%)
Nov 08, 2021 224.20 224.20 221.95 223.68 1,726,604 +0.58(+0.26%)
Nov 05, 2021 223.26 224.46 222.28 223.10 2,476,999 +1.52(+0.69%)
Nov 04, 2021 223.97 224.10 220.46 221.58 3,219,873 -2.11(-0.94%)
Nov 03, 2021 224.03 224.95 221.43 223.69 2,714,271 -0.92(-0.41%)
Nov 02, 2021 224.46 226.48 223.02 224.61 2,069,476 +0.92(+0.41%)
Nov 01, 2021 226.22 223.59 222.00 223.69 2,726,897 -1.81(-0.80%)
Oct 29, 2021 224.59 226.90 223.64 225.51 2,555,231 -0.84(-0.37%)
Oct 28, 2021 224.53 226.48 224.29 226.35 2,139,220 +2.73(+1.22%)
Oct 27, 2021 224.72 227.25 223.56 223.62 3,088,848 -1.25(-0.56%)
Oct 26, 2021 225.98 224.87 2,580,676 +0.41(+0.18%)
Oct 25, 2021 222.61 225.30 221.56 224.46 3,380,396 +2.51(+1.13%)
Oct 22, 2021 217.75 223.87 217.16 221.95 4,077,559 +5.90(+2.73%)
Oct 21, 2021 214.39 216.81 212.00 216.05 3,598,150 +3.05(+1.43%)
Oct 20, 2021 211.26 213.37 209.46 213.00 3,696,740 +2.10(+1.00%)
Oct 19, 2021 212.33 212.51 210.06 210.90 2,069,599 -0.16(-0.08%)
Oct 18, 2021 209.25 211.63 208.22 211.06 2,448,171 +0.72(+0.34%)
Oct 15, 2021 208.26 210.84 207.33 210.34 2,941,337 +3.57(+1.73%)
Oct 14, 2021 203.44 207.00 203.19 206.77 2,739,807 +5.13(+2.54%)
Oct 13, 2021 199.69 202.32 199.21 201.64 2,361,653 +2.28(+1.14%)
Oct 12, 2021 200.52 201.18 198.98 199.36 2,114,744 -1.40(-0.70%)
Oct 11, 2021 202.58 203.71 200.72 200.76 2,474,929 -1.47(-0.73%)
Oct 08, 2021 201.00 202.45 200.35 202.23 3,588,432 +4.30(+2.17%)
Oct 07, 2021 200.42 201.26 197.38 197.93 2,842,445 -0.52(-0.26%)
Oct 06, 2021 194.16 198.93 192.95 198.45 3,291,328 +2.31(+1.18%)
Oct 05, 2021 191.62 198.01 191.62 196.15 4,471,746 +4.17(+2.17%)
Oct 04, 2021 190.52 193.02 190.19 191.98 5,922,039 +3.52(+1.87%)
Oct 01, 2021 184.77 189.56 184.30 188.46 3,713,084 +5.35(+2.92%)
Sep 30, 2021 188.93 188.99 183.05 183.10 4,387,961 -5.30(-2.81%)
Sep 29, 2021 188.05 189.29 187.70 188.40 3,691,872 +0.52(+0.28%)
Sep 28, 2021 188.28 189.41 186.56 187.88 4,060,080 -2.65(-1.39%)
Sep 27, 2021 190.19 192.90 190.19 190.53 2,622,023 +0.15(+0.08%)
Sep 24, 2021 187.92 191.38 187.86 190.38 3,113,527 +1.94(+1.03%)
Sep 23, 2021 186.18 189.92 186.07 188.44 3,804,154 +3.41(+1.84%)
Sep 22, 2021 185.34 186.99 184.67 185.03 3,112,201 +1.36(+0.74%)
Sep 21, 2021 186.01 186.44 183.25 183.66 3,993,186 -1.18(-0.64%)
Sep 20, 2021 185.77 186.76 182.79 184.84 4,678,892 -3.36(-1.79%)
Sep 17, 2021 189.51 191.10 187.62 188.21 8,245,885 -1.84(-0.97%)
Sep 16, 2021 191.50 192.35 189.74 190.04 3,727,317 -0.76(-0.40%)
Sep 15, 2021 190.04 191.18 189.27 190.80 5,593,958 +0.78(+0.41%)
Sep 14, 2021 193.84 193.84 189.27 190.02 4,670,561 -3.12(-1.62%)
Sep 13, 2021 195.29 195.75 191.71 193.14 3,435,584 -0.94(-0.49%)
Sep 10, 2021 197.11 197.98 193.93 194.08 3,196,760 -2.14(-1.09%)
Sep 09, 2021 200.61 201.02 195.29 196.22 4,160,879 -4.86(-2.42%)
Sep 08, 2021 199.27 201.71 198.29 201.08 3,553,653 +2.10(+1.06%)
Sep 07, 2021 200.56 202.48 198.72 198.98 4,110,814 -1.78(-0.89%)
Sep 03, 2021 202.71 203.04 200.32 200.76 4,662,529 -2.45(-1.20%)
Sep 02, 2021 203.02 204.67 202.58 203.21 2,847,028 +0.56(+0.28%)
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.