Union Pacific (NY: UNP )

220.15 USD +0.61 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 220.50 221.65 219.47 220.15 4,321,793 +0.61(+0.28%)
Jul 22, 2021 223.18 224.50 219.05 219.54 4,192,853 +2.35(+1.08%)
Jul 21, 2021 216.45 219.21 216.22 217.19 2,320,051 +1.71(+0.79%)
Jul 20, 2021 213.99 217.63 213.99 215.48 3,066,441 +1.14(+0.53%)
Jul 19, 2021 215.26 215.89 212.94 214.34 3,682,631 -4.08(-1.87%)
Jul 16, 2021 219.89 220.82 217.81 218.42 2,958,281 -1.52(-0.69%)
Jul 15, 2021 218.84 220.88 217.91 219.94 2,070,195 -0.11(-0.05%)
Jul 14, 2021 219.92 221.41 219.25 220.05 4,597,217 +0.87(+0.40%)
Jul 13, 2021 220.87 221.40 219.00 219.18 3,465,820 -2.04(-0.92%)
Jul 12, 2021 221.00 222.13 219.66 221.22 3,412,918 -0.47(-0.21%)
Jul 09, 2021 220.00 222.65 219.73 221.69 4,229,917 +3.35(+1.53%)
Jul 08, 2021 222.04 223.22 217.41 218.34 5,668,911 -10.01(-4.38%)
Jul 07, 2021 222.82 228.74 222.51 228.35 2,609,760 +4.54(+2.03%)
Jul 06, 2021 225.23 225.49 221.31 223.81 2,263,605 -0.91(-0.40%)
Jul 02, 2021 224.10 225.93 223.42 224.72 1,706,600 +1.17(+0.52%)
Jul 01, 2021 221.52 223.67 221.31 223.55 2,363,928 +3.62(+1.65%)
Jun 30, 2021 218.54 220.73 217.77 219.93 2,828,465 +1.28(+0.59%)
Jun 29, 2021 219.89 220.38 217.95 218.65 2,203,258 -0.48(-0.22%)
Jun 28, 2021 221.25 221.52 218.12 219.13 2,133,404 -2.14(-0.97%)
Jun 25, 2021 219.00 221.50 218.29 221.27 4,338,100 +2.80(+1.28%)
Jun 24, 2021 219.55 219.85 216.98 218.47 3,485,924 -0.64(-0.29%)
Jun 23, 2021 219.84 221.40 218.74 219.11 2,625,865 +0.12(+0.05%)
Jun 22, 2021 216.72 219.37 216.03 218.99 2,311,124 +1.48(+0.68%)
Jun 21, 2021 216.03 218.85 215.57 217.51 2,962,054 +2.70(+1.26%)
Jun 18, 2021 216.77 217.29 214.51 214.81 4,791,689 -4.26(-1.94%)
Jun 17, 2021 221.92 222.48 217.16 219.07 2,962,939 -2.99(-1.35%)
Jun 16, 2021 223.58 223.58 220.38 222.06 2,903,536 -0.78(-0.35%)
Jun 15, 2021 223.47 223.89 222.18 222.84 2,030,175 +0.22(+0.10%)
Jun 14, 2021 220.58 222.75 220.20 222.62 1,764,212 +1.29(+0.58%)
Jun 11, 2021 220.83 222.21 220.69 221.33 2,029,957 +1.74(+0.79%)
Jun 10, 2021 222.33 223.17 219.40 219.59 3,076,913 -1.91(-0.86%)
Jun 09, 2021 221.58 222.52 220.31 221.50 2,117,331 -0.33(-0.15%)
Jun 08, 2021 222.18 223.47 219.64 221.83 2,511,608 -1.12(-0.50%)
Jun 07, 2021 226.71 226.71 222.82 222.95 1,926,779 -3.22(-1.42%)
Jun 04, 2021 226.51 227.10 224.53 226.17 1,842,466 +1.22(+0.54%)
Jun 03, 2021 223.47 226.81 222.88 224.95 2,260,362 +0.50(+0.22%)
Jun 02, 2021 224.24 226.35 223.69 224.45 2,244,581 -0.58(-0.26%)
Jun 01, 2021 226.35 227.38 224.94 225.03 2,133,095 +0.30(+0.13%)
May 28, 2021 225.28 225.81 224.35 224.73 1,663,796 +0.83(+0.37%)
May 27, 2021 223.74 225.44 223.12 223.90 3,558,925 +0.05(+0.02%)
May 26, 2021 224.36 224.82 221.83 223.85 5,996,672 +1.91(+0.86%)
May 25, 2021 224.45 225.39 221.78 221.94 2,372,644 -1.62(-0.72%)
May 24, 2021 222.52 224.39 221.91 223.56 2,021,617 +2.04(+0.92%)
May 21, 2021 223.01 224.38 221.23 221.52 2,463,185 -0.43(-0.19%)
May 20, 2021 222.02 222.93 220.22 221.95 2,456,034 -0.35(-0.16%)
May 19, 2021 220.26 222.34 218.02 222.30 2,831,832 -0.14(-0.06%)
May 18, 2021 225.00 225.23 221.98 222.44 2,936,877 -2.32(-1.03%)
May 17, 2021 226.71 227.31 224.09 224.76 3,062,023 -3.10(-1.36%)
May 14, 2021 226.76 229.37 225.83 227.86 1,631,755 +2.68(+1.19%)
May 13, 2021 222.00 226.68 222.00 225.18 1,915,040 +3.18(+1.43%)
May 12, 2021 225.53 226.34 221.90 222.00 2,413,134 -4.61(-2.03%)
May 11, 2021 226.06 227.81 223.86 226.61 2,085,233 -1.83(-0.80%)
May 10, 2021 230.13 231.26 228.24 228.44 1,826,243 -1.04(-0.45%)
May 07, 2021 227.73 229.97 226.01 229.48 2,073,724 +2.27(+1.00%)
May 06, 2021 224.48 227.35 224.11 227.21 1,852,107 +3.65(+1.63%)
May 05, 2021 226.40 226.94 223.30 223.56 2,652,644 -2.11(-0.93%)
May 04, 2021 223.17 225.91 222.63 225.67 2,781,535 +1.93(+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.