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 (%)
Jul 30, 2021 201.44 204.10 201.98 203.32 2,500,651 +1.34(+0.66%)
Jul 29, 2021 202.80 204.13 201.91 201.98 2,052,891 +0.71(+0.35%)
Jul 28, 2021 203.36 203.62 200.33 201.28 2,545,896 -1.37(-0.67%)
Jul 27, 2021 203.78 204.85 201.86 202.64 3,441,904 -2.01(-0.98%)
Jul 26, 2021 204.41 206.33 203.18 204.65 3,056,589 +0.04(+0.02%)
Jul 23, 2021 204.94 206.01 203.98 204.61 4,649,970 +0.57(+0.28%)
Jul 22, 2021 207.43 208.66 203.59 204.05 4,511,208 +2.18(+1.08%)
Jul 21, 2021 201.18 203.75 200.96 201.86 2,496,208 +1.59(+0.79%)
Jul 20, 2021 198.89 202.27 198.89 200.27 3,299,270 +1.06(+0.53%)
Jul 19, 2021 200.07 200.66 197.91 199.21 3,962,246 -3.79(-1.87%)
Jul 16, 2021 204.37 205.24 202.44 203.01 3,182,898 -1.41(-0.69%)
Jul 15, 2021 203.40 205.29 202.53 204.42 2,227,381 -0.10(-0.05%)
Jul 14, 2021 204.40 205.78 203.78 204.52 4,946,275 +0.81(+0.40%)
Jul 13, 2021 205.28 205.77 203.54 203.71 3,728,973 -1.90(-0.92%)
Jul 12, 2021 205.40 206.45 204.16 205.61 3,672,054 -0.44(-0.21%)
Jul 09, 2021 204.47 206.94 204.22 206.04 4,551,087 +3.11(+1.53%)
Jul 08, 2021 206.37 207.47 202.07 202.93 6,099,341 -9.30(-4.38%)
Jul 07, 2021 207.10 212.60 206.81 212.24 2,807,914 +4.22(+2.03%)
Jul 06, 2021 209.34 209.58 205.69 208.02 2,435,476 -0.85(-0.41%)
Jul 02, 2021 208.28 209.99 207.65 208.86 1,836,179 +1.09(+0.52%)
Jul 01, 2021 205.89 207.89 205.69 207.77 2,543,416 +3.36(+1.65%)
Jun 30, 2021 203.12 205.15 202.40 204.41 3,043,225 +1.19(+0.59%)
Jun 29, 2021 204.37 204.83 202.57 203.22 2,370,547 -0.45(-0.22%)
Jun 28, 2021 205.64 205.89 202.73 203.67 2,295,389 -1.99(-0.97%)
Jun 25, 2021 203.54 205.87 202.88 205.66 4,667,484 +2.60(+1.28%)
Jun 24, 2021 204.06 204.33 201.67 203.05 3,750,603 -0.59(-0.29%)
Jun 23, 2021 204.33 205.78 203.30 203.65 2,825,242 +0.11(+0.05%)
Jun 22, 2021 201.43 203.89 200.78 203.54 2,486,603 +1.38(+0.68%)
Jun 21, 2021 200.78 203.41 200.36 202.16 3,186,957 +2.51(+1.26%)
Jun 18, 2021 201.47 201.96 199.37 199.65 5,155,513 -3.96(-1.94%)
Jun 17, 2021 206.26 206.78 201.84 203.61 3,187,909 -2.78(-1.35%)
Jun 16, 2021 207.80 207.80 204.83 206.39 3,123,996 -0.72(-0.35%)
Jun 15, 2021 207.70 208.09 206.50 207.11 2,184,322 +0.20(+0.10%)
Jun 14, 2021 205.01 207.03 204.66 206.91 1,898,165 +1.20(+0.58%)
Jun 11, 2021 205.25 206.53 205.12 205.71 2,184,088 +1.62(+0.79%)
Jun 10, 2021 206.64 207.42 203.92 204.09 3,310,537 -1.78(-0.86%)
Jun 09, 2021 205.94 206.82 204.76 205.87 2,278,096 -0.31(-0.15%)
Jun 08, 2021 206.50 207.70 204.14 206.18 2,702,309 -1.04(-0.50%)
Jun 07, 2021 210.71 210.71 207.10 207.22 2,073,075 -2.99(-1.42%)
Jun 04, 2021 210.53 211.07 208.69 210.21 1,982,361 +1.13(+0.54%)
Jun 03, 2021 207.70 210.80 207.15 209.07 2,431,987 +0.46(+0.22%)
Jun 02, 2021 208.41 210.37 207.90 208.61 2,415,008 -0.54(-0.26%)
Jun 01, 2021 210.38 211.33 209.07 209.15 2,295,057 +0.28(+0.13%)
May 28, 2021 209.38 209.88 208.52 208.87 1,790,125 +0.77(+0.37%)
May 27, 2021 207.95 209.53 207.37 208.10 3,829,147 +1.04(+0.50%)
May 26, 2021 207.53 207.96 205.19 207.06 6,482,977 +1.77(+0.86%)
May 25, 2021 207.61 208.48 205.14 205.29 2,565,055 -1.50(-0.72%)
May 24, 2021 205.83 207.56 205.26 206.79 2,185,561 +1.89(+0.92%)
May 21, 2021 206.28 207.55 204.63 204.90 2,662,939 -0.40(-0.19%)
May 20, 2021 205.37 206.21 203.70 205.30 2,655,208 -0.32(-0.16%)
May 19, 2021 203.74 205.66 201.67 205.62 3,061,482 -0.13(-0.06%)
May 18, 2021 208.12 208.34 205.33 205.75 3,175,045 -2.15(-1.03%)
May 17, 2021 209.70 210.26 207.28 207.90 3,310,340 -2.87(-1.36%)
May 14, 2021 209.75 212.16 208.89 210.77 1,764,083 +2.48(+1.19%)
May 13, 2021 205.35 209.68 205.35 208.29 2,070,341 +2.94(+1.43%)
May 12, 2021 208.61 209.31 205.28 205.35 2,608,829 -4.26(-2.03%)
May 11, 2021 209.10 210.72 207.07 209.61 2,254,336 -1.69(-0.80%)
May 10, 2021 212.87 213.91 211.12 211.30 1,974,343 -0.96(-0.45%)
May 07, 2021 210.65 212.72 209.06 212.27 2,241,894 +2.10(+1.00%)
May 06, 2021 207.64 210.30 207.30 210.17 2,002,305 +3.38(+1.63%)
May 05, 2021 209.42 209.92 206.55 206.79 2,867,762 -1.95(-0.94%)
May 04, 2021 206.43 208.96 205.93 208.74 3,007,106 +1.78(+0.86%)
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.