Union Pacific (NY: UNP )

245.93 +1.30 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 158.95 160.13 154.49 159.82 5,520,445 +0.51(+0.32%)
Jul 30, 2020 162.14 162.65 158.91 159.31 3,010,562 -4.78(-2.91%)
Jul 29, 2020 160.82 164.46 160.68 164.09 2,968,484 +3.29(+2.05%)
Jul 28, 2020 162.59 163.44 160.50 160.79 2,132,205 -2.22(-1.36%)
Jul 27, 2020 161.86 165.25 161.39 163.02 2,970,060 +0.65(+0.40%)
Jul 24, 2020 161.93 163.25 161.08 162.37 2,950,637 +1.03(+0.64%)
Jul 23, 2020 164.81 165.51 159.35 161.34 4,350,190 -4.04(-2.44%)
Jul 22, 2020 163.50 166.40 163.34 165.38 3,201,196 +0.66(+0.40%)
Jul 21, 2020 163.95 166.32 163.95 164.71 2,419,634 +1.17(+0.72%)
Jul 20, 2020 166.20 166.91 162.53 163.54 3,130,237 -3.56(-2.13%)
Jul 17, 2020 163.96 168.27 163.08 167.10 6,652,194 +4.04(+2.48%)
Jul 16, 2020 160.62 164.45 160.39 163.06 3,600,801 +2.29(+1.42%)
Jul 15, 2020 161.13 161.78 159.88 160.78 2,704,118 +2.30(+1.45%)
Jul 14, 2020 155.12 159.12 154.90 158.47 3,270,617 +2.51(+1.61%)
Jul 13, 2020 155.10 157.61 153.70 155.96 3,227,847 +2.56(+1.67%)
Jul 10, 2020 153.04 154.20 151.81 153.40 2,495,074 +0.37(+0.24%)
Jul 09, 2020 156.26 156.26 151.86 153.03 3,229,775 -2.81(-1.80%)
Jul 08, 2020 156.35 158.83 155.61 155.84 3,647,285 -0.68(-0.44%)
Jul 07, 2020 157.10 158.76 156.04 156.53 2,582,422 -2.19(-1.38%)
Jul 06, 2020 157.72 158.91 156.83 158.72 2,709,623 +2.84(+1.82%)
Jul 02, 2020 155.97 157.37 154.78 155.88 2,463,727 +2.03(+1.32%)
Jul 01, 2020 156.26 157.40 153.25 153.85 3,161,004 -2.02(-1.30%)
Jun 30, 2020 151.73 156.92 151.53 155.87 4,413,105 +3.28(+2.15%)
Jun 29, 2020 151.05 152.99 149.54 152.59 2,883,977 +2.65(+1.76%)
Jun 26, 2020 154.00 155.01 149.47 149.94 9,210,288 -4.04(-2.62%)
Jun 25, 2020 152.26 154.19 150.07 153.98 3,732,516 +1.35(+0.89%)
Jun 24, 2020 154.62 155.76 152.15 152.63 3,477,750 -3.51(-2.25%)
Jun 23, 2020 157.07 157.89 156.03 156.14 3,125,436 +1.07(+0.69%)
Jun 22, 2020 154.02 155.67 152.95 155.07 2,871,759 +0.32(+0.21%)
Jun 19, 2020 159.98 159.98 153.78 154.75 7,722,441 -2.77(-1.76%)
Jun 18, 2020 156.76 158.47 156.47 157.51 2,944,654 -0.29(-0.19%)
Jun 17, 2020 158.76 160.00 157.35 157.81 3,752,542 +0.19(+0.12%)
Jun 16, 2020 159.76 160.86 155.22 157.62 3,854,983 +2.80(+1.81%)
Jun 15, 2020 149.10 155.94 148.81 154.82 3,198,266 +1.61(+1.05%)
Jun 12, 2020 155.08 155.40 149.78 153.21 3,658,929 +2.66(+1.77%)
Jun 11, 2020 156.73 156.86 150.47 150.54 6,762,616 -11.19(-6.92%)
Jun 10, 2020 163.97 164.81 161.29 161.74 3,602,379 -2.52(-1.53%)
Jun 09, 2020 164.16 166.34 163.18 164.25 3,871,942 -3.23(-1.93%)
Jun 08, 2020 169.60 171.47 165.81 167.48 3,727,642 -2.92(-1.72%)
Jun 05, 2020 168.82 173.17 168.19 170.40 6,083,499 +7.74(+4.76%)
Jun 04, 2020 162.61 163.82 161.58 162.66 3,181,722 -1.49(-0.91%)
Jun 03, 2020 160.09 164.89 159.51 164.15 4,228,012 +6.56(+4.16%)
Jun 02, 2020 157.42 159.96 156.27 157.60 3,254,023 +1.33(+0.85%)
Jun 01, 2020 156.14 157.16 154.68 156.27 3,177,849 -0.33(-0.21%)
May 29, 2020 156.90 158.05 155.22 156.60 3,988,344 -0.60(-0.38%)
May 28, 2020 159.53 160.09 156.11 157.20 4,410,064 -2.18(-1.37%)
May 27, 2020 157.56 159.59 156.86 159.38 3,462,579 +3.61(+2.32%)
May 26, 2020 156.15 156.78 154.28 155.76 4,527,220 +4.35(+2.87%)
May 22, 2020 150.06 151.66 148.67 151.42 1,934,789 +1.44(+0.96%)
May 21, 2020 151.50 152.17 149.45 149.98 2,483,736 -2.24(-1.47%)
May 20, 2020 151.27 154.66 150.49 152.22 4,684,066 +6.21(+4.25%)
May 19, 2020 145.88 149.35 145.54 146.01 3,421,039 +0.13(+0.09%)
May 18, 2020 144.36 147.47 142.86 145.88 5,915,150 +7.22(+5.21%)
May 15, 2020 138.43 140.16 137.30 138.66 5,593,307 -1.10(-0.79%)
May 14, 2020 138.26 139.98 134.81 139.76 4,287,100 -0.28(-0.20%)
May 13, 2020 140.21 141.14 138.01 140.03 3,817,345 -1.15(-0.81%)
May 12, 2020 143.31 144.10 141.18 141.18 2,927,309 -2.62(-1.82%)
May 11, 2020 143.64 144.81 142.84 143.80 3,116,754 -1.29(-0.89%)
May 08, 2020 145.49 146.10 144.74 145.09 2,518,891 +1.87(+1.31%)
May 07, 2020 143.53 144.82 142.60 143.22 2,630,410 +1.76(+1.24%)
May 06, 2020 143.55 144.06 141.09 141.46 2,285,321 -1.91(-1.33%)
May 05, 2020 143.54 145.94 142.91 143.37 2,475,450 +1.43(+1.01%)
May 04, 2020 142.23 142.29 139.71 141.94 2,635,465 -1.67(-1.16%)
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.