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 (%)
Aug 31, 2021 207.35 207.60 203.52 204.75 5,755,646 -2.12(-1.02%)
Aug 30, 2021 207.97 208.32 206.55 206.87 3,690,996 -1.21(-0.58%)
Aug 27, 2021 207.97 209.17 207.82 208.08 2,069,570 +0.42(+0.20%)
Aug 26, 2021 207.97 208.78 206.30 207.66 3,261,223 -0.29(-0.14%)
Aug 25, 2021 208.21 208.64 207.15 207.95 1,855,936 +0.04(+0.02%)
Aug 24, 2021 210.35 210.81 207.78 207.91 2,544,087 -2.38(-1.13%)
Aug 23, 2021 210.84 212.45 210.03 210.29 1,993,391 +0.07(+0.03%)
Aug 20, 2021 210.45 211.22 209.68 210.22 1,712,187 -0.06(-0.03%)
Aug 19, 2021 209.65 211.91 208.99 210.28 2,245,880 -0.99(-0.47%)
Aug 18, 2021 210.91 214.52 210.67 211.26 2,423,576 -0.98(-0.46%)
Aug 17, 2021 213.08 213.08 209.68 212.24 2,410,459 -1.53(-0.72%)
Aug 16, 2021 213.74 214.32 211.46 213.77 1,922,871 -0.29(-0.14%)
Aug 13, 2021 214.34 214.79 212.94 214.06 1,909,351 +0.13(+0.06%)
Aug 12, 2021 211.71 214.13 211.52 213.93 2,145,250 +1.19(+0.56%)
Aug 11, 2021 208.96 212.92 208.48 212.74 3,273,785 +4.40(+2.11%)
Aug 10, 2021 207.32 209.49 206.23 208.34 2,193,625 +1.65(+0.80%)
Aug 09, 2021 206.62 207.28 206.21 206.69 2,117,670 -0.52(-0.25%)
Aug 06, 2021 206.63 208.33 206.38 207.21 2,640,094 +1.26(+0.61%)
Aug 05, 2021 205.22 206.35 204.46 205.95 2,183,424 +1.45(+0.71%)
Aug 04, 2021 206.21 206.38 204.09 204.50 2,550,652 -2.29(-1.11%)
Aug 03, 2021 204.77 207.42 204.05 206.79 2,423,942 +2.39(+1.17%)
Aug 02, 2021 207.19 207.62 204.27 204.40 2,118,943 -1.17(-0.57%)
Jul 30, 2021 203.66 206.36 204.22 205.57 2,473,311 +1.35(+0.66%)
Jul 29, 2021 205.04 206.39 204.14 204.22 2,030,446 +0.71(+0.35%)
Jul 28, 2021 205.61 205.87 202.54 203.50 2,518,062 -1.38(-0.67%)
Jul 27, 2021 206.03 207.11 204.09 204.88 3,404,273 -2.03(-0.98%)
Jul 26, 2021 206.67 208.61 205.43 206.91 3,023,171 +0.04(+0.02%)
Jul 23, 2021 207.21 208.28 206.23 206.88 4,599,131 +0.57(+0.28%)
Jul 22, 2021 209.72 210.96 205.84 206.30 4,461,887 +2.21(+1.08%)
Jul 21, 2021 203.40 206.00 203.18 204.09 2,468,916 +1.61(+0.79%)
Jul 20, 2021 201.09 204.51 201.09 202.49 3,263,198 +1.07(+0.53%)
Jul 19, 2021 202.28 202.87 200.10 201.42 3,918,926 -3.83(-1.87%)
Jul 16, 2021 206.63 207.50 204.68 205.25 3,148,098 -1.43(-0.69%)
Jul 15, 2021 205.65 207.56 204.77 206.68 2,203,028 -0.10(-0.05%)
Jul 14, 2021 206.66 208.06 206.03 206.78 4,892,197 +0.82(+0.40%)
Jul 13, 2021 207.55 208.05 205.79 205.96 3,688,204 -1.92(-0.92%)
Jul 12, 2021 207.68 208.73 206.41 207.88 3,631,907 -0.44(-0.21%)
Jul 09, 2021 206.74 209.22 206.48 208.32 4,501,329 +3.15(+1.53%)
Jul 08, 2021 208.65 209.76 204.30 205.18 6,032,656 -9.41(-4.38%)
Jul 07, 2021 209.38 214.95 209.09 214.58 2,777,215 +4.27(+2.03%)
Jul 06, 2021 211.65 211.90 207.97 210.31 2,408,849 -0.85(-0.40%)
Jul 02, 2021 210.59 212.31 209.95 211.17 1,816,103 +1.10(+0.52%)
Jul 01, 2021 208.16 210.18 207.97 210.07 2,515,609 +3.40(+1.65%)
Jun 30, 2021 205.36 207.42 204.64 206.67 3,009,953 +1.20(+0.59%)
Jun 29, 2021 206.63 207.09 204.81 205.47 2,344,629 -0.45(-0.22%)
Jun 28, 2021 207.91 208.16 204.97 205.92 2,270,293 -2.01(-0.97%)
Jun 25, 2021 205.79 208.14 205.13 207.93 4,616,453 +2.63(+1.28%)
Jun 24, 2021 206.31 206.59 203.90 205.30 3,709,598 -0.60(-0.29%)
Jun 23, 2021 206.59 208.05 205.55 205.90 2,794,353 +0.11(+0.05%)
Jun 22, 2021 203.65 206.14 203.00 205.79 2,459,417 +1.39(+0.68%)
Jun 21, 2021 203.00 205.66 202.57 204.40 3,152,113 +2.54(+1.26%)
Jun 18, 2021 203.70 204.19 201.57 201.86 5,099,147 -4.00(-1.94%)
Jun 17, 2021 208.54 209.06 204.07 205.86 3,153,055 -2.81(-1.35%)
Jun 16, 2021 210.10 210.10 207.09 208.67 3,089,841 -0.73(-0.35%)
Jun 15, 2021 210.00 210.39 208.78 209.40 2,160,441 +0.21(+0.10%)
Jun 14, 2021 207.28 209.32 206.92 209.20 1,877,412 +1.21(+0.58%)
Jun 11, 2021 207.51 208.81 207.38 207.99 2,160,209 +1.64(+0.79%)
Jun 10, 2021 208.92 209.71 206.17 206.35 3,274,342 -1.79(-0.86%)
Jun 09, 2021 208.22 209.10 207.03 208.14 2,253,189 -0.31(-0.15%)
Jun 08, 2021 208.78 210.00 206.40 208.46 2,672,765 -1.05(-0.50%)
Jun 07, 2021 213.04 213.04 209.38 209.51 2,050,410 -3.03(-1.42%)
Jun 04, 2021 212.85 213.41 210.99 212.53 1,960,687 +1.15(+0.54%)
Jun 03, 2021 210.00 213.13 209.44 211.39 2,405,397 +0.47(+0.22%)
Jun 02, 2021 210.72 212.70 210.20 210.92 2,388,604 -0.54(-0.26%)
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.