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 (%)
Jul 30, 2021 201.48 204.15 202.03 203.37 2,500,072 +1.34(+0.66%)
Jul 29, 2021 202.85 204.18 201.96 202.03 2,052,415 +0.71(+0.35%)
Jul 28, 2021 203.41 203.66 200.38 201.32 2,545,306 -1.37(-0.67%)
Jul 27, 2021 203.82 204.89 201.91 202.69 3,441,106 -2.01(-0.98%)
Jul 26, 2021 204.46 206.38 203.23 204.70 3,055,880 +0.04(+0.02%)
Jul 23, 2021 204.99 206.06 204.03 204.66 4,648,892 +0.57(+0.28%)
Jul 22, 2021 207.48 208.71 203.64 204.09 4,510,163 +2.18(+1.08%)
Jul 21, 2021 201.22 203.79 201.01 201.91 2,495,629 +1.59(+0.79%)
Jul 20, 2021 198.94 202.32 198.94 200.32 3,298,505 +1.06(+0.53%)
Jul 19, 2021 200.12 200.70 197.96 199.26 3,961,328 -3.79(-1.87%)
Jul 16, 2021 204.42 205.28 202.49 203.05 3,182,160 -1.41(-0.69%)
Jul 15, 2021 203.44 205.34 202.58 204.47 2,226,865 -0.10(-0.05%)
Jul 14, 2021 204.45 205.83 203.82 204.57 4,945,129 +0.81(+0.40%)
Jul 13, 2021 205.33 205.82 203.59 203.76 3,728,109 -1.90(-0.92%)
Jul 12, 2021 205.45 206.50 204.21 205.66 3,671,203 -0.44(-0.21%)
Jul 09, 2021 204.52 206.99 204.27 206.09 4,550,032 +3.11(+1.53%)
Jul 08, 2021 206.42 207.51 202.11 202.98 6,097,927 -9.31(-4.38%)
Jul 07, 2021 207.14 212.65 206.85 212.28 2,807,263 +4.22(+2.03%)
Jul 06, 2021 209.38 209.63 205.74 208.06 2,434,912 -0.85(-0.40%)
Jul 02, 2021 208.33 210.03 207.70 208.91 1,835,753 +1.09(+0.52%)
Jul 01, 2021 205.94 207.93 205.74 207.82 2,542,827 +3.37(+1.65%)
Jun 30, 2021 203.16 205.20 202.45 204.46 3,042,519 +1.19(+0.59%)
Jun 29, 2021 204.42 204.88 202.62 203.27 2,369,998 -0.45(-0.22%)
Jun 28, 2021 205.68 205.94 202.77 203.71 2,294,857 -1.99(-0.97%)
Jun 25, 2021 203.59 205.92 202.93 205.70 4,666,402 +2.60(+1.28%)
Jun 24, 2021 204.10 204.38 201.71 203.10 3,749,734 -0.59(-0.29%)
Jun 23, 2021 204.37 205.82 203.35 203.69 2,824,587 +0.11(+0.06%)
Jun 22, 2021 201.47 203.94 200.83 203.58 2,486,027 +1.38(+0.68%)
Jun 21, 2021 200.83 203.46 200.40 202.21 3,186,218 +2.51(+1.26%)
Jun 18, 2021 201.52 202.00 199.41 199.70 5,154,318 -3.96(-1.94%)
Jun 17, 2021 206.31 206.83 201.88 203.66 3,187,170 -2.78(-1.35%)
Jun 16, 2021 207.85 207.85 204.88 206.44 3,123,272 -0.72(-0.35%)
Jun 15, 2021 207.75 208.14 206.54 207.16 2,183,816 +0.20(+0.10%)
Jun 14, 2021 205.06 207.08 204.71 206.96 1,897,725 +1.20(+0.58%)
Jun 11, 2021 205.29 206.58 205.16 205.76 2,183,581 +1.62(+0.79%)
Jun 10, 2021 206.69 207.47 203.96 204.14 3,309,770 -1.78(-0.86%)
Jun 09, 2021 205.99 206.87 204.81 205.92 2,277,568 -0.31(-0.15%)
Jun 08, 2021 206.55 207.75 204.19 206.22 2,701,683 -1.04(-0.50%)
Jun 07, 2021 210.76 210.76 207.14 207.26 2,072,595 -2.99(-1.42%)
Jun 04, 2021 210.57 211.12 208.74 210.26 1,981,901 +1.13(+0.54%)
Jun 03, 2021 207.75 210.85 207.20 209.12 2,431,423 +0.47(+0.22%)
Jun 02, 2021 208.46 210.42 207.95 208.66 2,414,448 -0.54(-0.26%)
Jun 01, 2021 210.43 211.38 209.11 209.20 2,294,525 +0.28(+0.13%)
May 28, 2021 209.43 209.92 208.57 208.92 1,789,710 +0.77(+0.37%)
May 27, 2021 208.00 209.58 207.42 208.15 3,828,260 +1.04(+0.50%)
May 26, 2021 207.58 208.00 205.24 207.11 6,481,475 +1.77(+0.86%)
May 25, 2021 207.66 208.53 205.19 205.34 2,564,461 -1.50(-0.72%)
May 24, 2021 205.88 207.61 205.31 206.84 2,185,055 +1.89(+0.92%)
May 21, 2021 206.33 207.60 204.68 204.95 2,662,322 -0.40(-0.19%)
May 20, 2021 205.41 206.25 203.75 205.35 2,654,592 -0.32(-0.16%)
May 19, 2021 203.78 205.71 201.71 205.67 3,060,772 -0.13(-0.06%)
May 18, 2021 208.17 208.38 205.38 205.80 3,174,309 -2.15(-1.03%)
May 17, 2021 209.75 210.31 207.33 207.95 3,309,573 -2.87(-1.36%)
May 14, 2021 209.80 212.21 208.94 210.82 1,763,674 +2.48(+1.19%)
May 13, 2021 205.40 209.72 205.40 208.34 2,069,862 +2.94(+1.43%)
May 12, 2021 208.66 209.36 205.33 205.40 2,608,224 -4.26(-2.03%)
May 11, 2021 209.15 210.77 207.12 209.66 2,253,814 -1.69(-0.80%)
May 10, 2021 212.92 213.96 211.17 211.35 1,973,886 -0.96(-0.45%)
May 07, 2021 210.70 212.77 209.10 212.31 2,241,374 +2.10(+1.00%)
May 06, 2021 207.69 210.34 207.35 210.22 2,001,841 +3.38(+1.63%)
May 05, 2021 209.47 209.97 206.60 206.84 2,867,097 -1.95(-0.93%)
May 04, 2021 206.48 209.01 205.98 208.79 3,006,409 +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.