Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Pacific (NY: UNP )

242.79 -0.76 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 158.99 160.17 154.53 159.85 5,519,165 +0.51(+0.32%)
Jul 30, 2020 162.18 162.69 158.95 159.35 3,009,864 -4.78(-2.91%)
Jul 29, 2020 160.86 164.49 160.72 164.12 2,967,796 +3.29(+2.05%)
Jul 28, 2020 162.63 163.48 160.53 160.83 2,131,711 -2.22(-1.36%)
Jul 27, 2020 161.90 165.29 161.43 163.06 2,969,371 +0.65(+0.40%)
Jul 24, 2020 161.97 163.28 161.12 162.41 2,949,953 +1.03(+0.64%)
Jul 23, 2020 164.85 165.54 159.38 161.38 4,349,181 -4.04(-2.44%)
Jul 22, 2020 163.53 166.44 163.38 165.41 3,200,454 +0.66(+0.40%)
Jul 21, 2020 163.99 166.36 163.99 164.75 2,419,073 +1.17(+0.72%)
Jul 20, 2020 166.24 166.95 162.57 163.58 3,129,511 -3.56(-2.13%)
Jul 17, 2020 164.00 168.31 163.12 167.14 6,650,651 +4.04(+2.48%)
Jul 16, 2020 160.66 164.49 160.43 163.10 3,599,966 +2.29(+1.42%)
Jul 15, 2020 161.16 161.82 159.92 160.81 2,703,491 +2.31(+1.45%)
Jul 14, 2020 155.16 159.15 154.93 158.51 3,269,858 +2.51(+1.61%)
Jul 13, 2020 155.13 157.65 153.73 156.00 3,227,098 +2.56(+1.67%)
Jul 10, 2020 153.08 154.24 151.85 153.44 2,494,495 +0.37(+0.24%)
Jul 09, 2020 156.29 156.29 151.90 153.07 3,229,026 -2.81(-1.80%)
Jul 08, 2020 156.39 158.86 155.65 155.88 3,646,439 -0.68(-0.44%)
Jul 07, 2020 157.13 158.79 156.07 156.56 2,581,823 -2.19(-1.38%)
Jul 06, 2020 157.76 158.94 156.87 158.76 2,708,995 +2.84(+1.82%)
Jul 02, 2020 156.01 157.40 154.81 155.92 2,463,156 +2.03(+1.32%)
Jul 01, 2020 156.29 157.44 153.29 153.89 3,160,271 -2.02(-1.30%)
Jun 30, 2020 151.77 156.96 151.56 155.91 4,412,082 +3.28(+2.15%)
Jun 29, 2020 151.09 153.02 149.57 152.62 2,883,308 +2.65(+1.76%)
Jun 26, 2020 154.04 155.05 149.51 149.98 9,208,152 -4.04(-2.62%)
Jun 25, 2020 152.29 154.22 150.11 154.02 3,731,650 +1.36(+0.89%)
Jun 24, 2020 154.65 155.80 152.18 152.66 3,476,944 -3.51(-2.25%)
Jun 23, 2020 157.11 157.93 156.06 156.18 3,124,711 +1.07(+0.69%)
Jun 22, 2020 154.05 155.71 152.99 155.11 2,871,093 +0.32(+0.21%)
Jun 19, 2020 160.02 160.02 153.81 154.78 7,720,650 -2.77(-1.76%)
Jun 18, 2020 156.79 158.51 156.51 157.55 2,943,971 -0.29(-0.19%)
Jun 17, 2020 158.79 160.04 157.38 157.84 3,751,672 +0.18(+0.12%)
Jun 16, 2020 159.80 160.90 155.25 157.66 3,854,089 +2.80(+1.81%)
Jun 15, 2020 149.13 155.97 148.84 154.86 3,197,524 +1.61(+1.05%)
Jun 12, 2020 155.12 155.44 149.81 153.24 3,658,080 +2.66(+1.77%)
Jun 11, 2020 156.77 156.90 150.50 150.58 6,761,047 -11.19(-6.92%)
Jun 10, 2020 164.00 164.84 161.33 161.77 3,601,544 -2.52(-1.53%)
Jun 09, 2020 164.20 166.37 163.22 164.29 3,871,044 -3.23(-1.93%)
Jun 08, 2020 169.64 171.51 165.85 167.52 3,726,777 -2.92(-1.71%)
Jun 05, 2020 168.85 173.21 168.23 170.44 6,082,088 +7.75(+4.76%)
Jun 04, 2020 162.65 163.86 161.62 162.69 3,180,984 -1.49(-0.91%)
Jun 03, 2020 160.12 164.93 159.55 164.19 4,227,032 +6.56(+4.16%)
Jun 02, 2020 157.46 159.99 156.30 157.63 3,253,269 +1.33(+0.85%)
Jun 01, 2020 156.18 157.20 154.72 156.30 3,177,112 -0.33(-0.21%)
May 29, 2020 156.94 158.09 155.25 156.64 3,987,419 -0.60(-0.38%)
May 28, 2020 159.57 160.12 156.15 157.24 4,409,041 -2.18(-1.37%)
May 27, 2020 157.60 159.63 156.90 159.41 3,461,776 +3.61(+2.32%)
May 26, 2020 156.18 156.82 154.31 155.80 4,526,171 +4.35(+2.87%)
May 22, 2020 150.09 151.70 148.70 151.45 1,934,341 +1.44(+0.96%)
May 21, 2020 151.53 152.20 149.48 150.01 2,483,160 -2.24(-1.47%)
May 20, 2020 151.31 154.70 150.53 152.25 4,682,980 +6.21(+4.25%)
May 19, 2020 145.91 149.39 145.57 146.04 3,420,246 +0.13(+0.09%)
May 18, 2020 144.39 147.51 142.90 145.91 5,913,779 +7.23(+5.21%)
May 15, 2020 138.46 140.19 137.33 138.69 5,592,010 -1.10(-0.79%)
May 14, 2020 138.29 140.01 134.85 139.79 4,286,106 -0.27(-0.20%)
May 13, 2020 140.25 141.17 138.05 140.06 3,816,460 -1.15(-0.81%)
May 12, 2020 143.35 144.13 141.21 141.21 2,926,630 -2.62(-1.82%)
May 11, 2020 143.68 144.84 142.87 143.83 3,116,032 -1.29(-0.89%)
May 08, 2020 145.52 146.13 144.78 145.12 2,518,307 +1.87(+1.31%)
May 07, 2020 143.57 144.85 142.63 143.25 2,629,800 +1.76(+1.24%)
May 06, 2020 143.59 144.09 141.12 141.49 2,284,792 -1.91(-1.33%)
May 05, 2020 143.57 145.97 142.94 143.40 2,474,876 +1.43(+1.01%)
May 04, 2020 142.26 142.32 139.74 141.97 2,634,854 -1.67(-1.16%)
May 01, 2020 144.61 144.61 141.90 143.64 3,368,467 -2.89(-1.97%)
Apr 30, 2020 147.22 148.42 145.09 146.53 4,097,167 -2.99(-2.00%)
Apr 29, 2020 151.45 152.43 149.27 149.52 3,030,136 +1.55(+1.05%)
Apr 28, 2020 148.12 148.98 145.80 147.97 3,460,188 +2.20(+1.51%)
Apr 27, 2020 146.62 147.85 144.91 145.77 5,053,396 +2.63(+1.84%)
Apr 24, 2020 143.49 144.96 140.71 143.13 5,234,651 +3.48(+2.49%)
Apr 23, 2020 143.90 145.12 139.38 139.65 6,796,714 +4.76(+3.53%)
Apr 22, 2020 134.37 136.05 132.85 134.89 4,330,192 +2.47(+1.86%)
Apr 21, 2020 130.68 133.71 129.50 132.43 4,415,629 -2.02(-1.50%)
Apr 20, 2020 135.08 136.80 132.56 134.44 4,677,454 -3.01(-2.19%)
Apr 17, 2020 136.26 138.33 135.36 137.45 5,541,302 +5.41(+4.10%)
Apr 16, 2020 134.41 134.82 129.54 132.04 5,468,330 -2.45(-1.82%)
Apr 15, 2020 135.19 135.19 131.71 134.49 3,769,869 -2.12(-1.55%)
Apr 14, 2020 136.72 138.77 135.54 136.61 2,438,247 +1.90(+1.41%)
Apr 13, 2020 135.57 136.71 132.69 134.71 2,753,634 -1.68(-1.23%)
Apr 09, 2020 138.71 140.48 134.85 136.39 4,946,430 -0.82(-0.59%)
Apr 08, 2020 135.28 138.28 133.34 137.20 3,953,817 +3.54(+2.65%)
Apr 07, 2020 139.69 140.77 133.20 133.66 5,157,358 -1.92(-1.41%)
Apr 06, 2020 133.68 136.90 133.62 135.58 5,306,314 +8.51(+6.70%)
Apr 03, 2020 129.18 130.72 125.25 127.07 4,458,101 -2.96(-2.28%)
Apr 02, 2020 124.04 130.55 123.61 130.03 6,552,903 +4.87(+3.89%)
Apr 01, 2020 122.91 126.52 121.50 125.16 5,589,547 -4.17(-3.23%)
Mar 31, 2020 126.29 132.70 126.12 129.33 4,631,458 +0.77(+0.60%)
Mar 30, 2020 126.12 131.41 125.01 128.56 3,608,898 +1.05(+0.83%)
Mar 27, 2020 124.36 131.70 123.03 127.51 5,411,422 -3.15(-2.41%)
Mar 26, 2020 125.66 131.49 122.90 130.66 6,617,942 +8.78(+7.21%)
Mar 25, 2020 116.81 129.38 116.46 121.88 7,549,833 +3.70(+3.14%)
Mar 24, 2020 111.29 119.31 108.94 118.17 7,654,147 +13.60(+13.00%)
Mar 23, 2020 101.23 109.44 100.51 104.58 6,555,335 -3.48(-3.23%)
Mar 20, 2020 113.80 115.31 104.04 108.06 7,271,609 -3.49(-3.13%)
Mar 19, 2020 104.80 113.42 102.41 111.55 9,284,989 +6.03(+5.71%)
Mar 18, 2020 110.75 113.08 96.36 105.53 11,853,752 -12.42(-10.53%)
Mar 17, 2020 116.76 121.70 110.39 117.95 8,747,681 +3.24(+2.82%)
Mar 16, 2020 117.42 124.59 112.15 114.72 7,745,535 -17.19(-13.03%)
Mar 13, 2020 127.97 131.91 123.62 131.91 8,600,174 +7.01(+5.61%)
Mar 12, 2020 119.35 130.38 114.63 124.91 9,602,077 -4.91(-3.78%)
Mar 11, 2020 130.23 131.53 127.38 129.81 7,715,686 -4.82(-3.58%)
Mar 10, 2020 130.06 134.80 127.62 134.63 8,822,550 +10.07(+8.08%)
Mar 09, 2020 133.15 133.50 122.13 124.57 10,250,856 -18.57(-12.97%)
Mar 06, 2020 137.11 143.91 136.52 143.13 5,063,551 +1.04(+0.73%)
Mar 05, 2020 144.56 146.54 140.96 142.10 5,345,586 -6.61(-4.45%)
Mar 04, 2020 146.58 149.45 145.09 148.71 4,814,541 +4.43(+3.07%)
Mar 03, 2020 147.36 153.71 143.37 144.28 6,165,726 -2.75(-1.87%)
Mar 02, 2020 147.26 148.53 142.43 147.03 7,704,216 +0.49(+0.33%)
Feb 28, 2020 142.15 146.70 140.11 146.55 7,699,197 +0.17(+0.12%)
Feb 27, 2020 147.14 151.43 143.35 146.37 8,631,004 -4.73(-3.13%)
Feb 26, 2020 154.64 157.55 150.91 151.10 5,398,397 -4.69(-3.01%)
Feb 25, 2020 161.77 162.38 154.99 155.79 8,370,815 -5.39(-3.34%)
Feb 24, 2020 160.62 162.09 158.99 161.18 7,442,808 -4.49(-2.71%)
Feb 21, 2020 166.03 166.67 164.81 165.66 3,170,884 -1.53(-0.92%)
Feb 20, 2020 167.13 168.22 165.61 167.19 2,403,225 -0.09(-0.05%)
Feb 19, 2020 166.81 169.11 166.54 167.29 3,079,312 +1.28(+0.77%)
Feb 18, 2020 167.25 168.19 165.61 166.01 3,471,098 -1.73(-1.03%)
Feb 14, 2020 168.25 169.14 166.51 167.74 2,341,718 -0.58(-0.35%)
Feb 13, 2020 167.71 169.15 167.11 168.32 2,041,933 -0.20(-0.12%)
Feb 12, 2020 168.49 169.53 167.45 168.53 2,865,351 +1.42(+0.85%)
Feb 11, 2020 169.26 169.27 166.92 167.10 1,669,156 -1.25(-0.74%)
Feb 10, 2020 165.91 168.49 165.53 168.35 1,955,638 +0.77(+0.46%)
Feb 07, 2020 168.43 169.25 167.04 167.59 2,436,712 -2.08(-1.23%)
Feb 06, 2020 170.30 171.08 168.51 169.66 3,216,672 +0.93(+0.55%)
Feb 05, 2020 169.43 169.43 168.08 168.74 2,340,294 +1.69(+1.01%)
Feb 04, 2020 166.56 168.67 166.56 167.05 2,037,929 +2.69(+1.64%)
Feb 03, 2020 164.89 165.96 163.55 164.36 2,734,795 +0.79(+0.48%)
Jan 31, 2020 165.64 166.35 162.73 163.57 4,007,729 -3.33(-1.99%)
Jan 30, 2020 163.79 167.29 163.19 166.89 3,284,602 +1.18(+0.71%)
Jan 29, 2020 165.55 167.99 164.50 165.72 2,490,919 +1.95(+1.19%)
Jan 28, 2020 164.34 165.63 163.59 163.77 3,580,888 +1.07(+0.66%)
Jan 27, 2020 165.95 167.71 162.54 162.70 4,589,457 -6.57(-3.88%)
Jan 24, 2020 169.69 172.26 168.22 169.27 2,998,886 -1.38(-0.81%)
Jan 23, 2020 167.29 171.10 164.94 170.65 5,430,381 +5.71(+3.46%)
Jan 22, 2020 167.08 167.20 164.50 164.94 3,283,588 -1.39(-0.84%)
Jan 21, 2020 167.89 168.22 165.12 166.34 3,774,445 -2.61(-1.54%)
Jan 17, 2020 167.45 169.25 166.83 168.94 4,397,138 +1.29(+0.77%)
Jan 16, 2020 165.52 167.90 164.92 167.65 3,540,227 +2.83(+1.71%)
Jan 15, 2020 165.58 166.30 164.67 164.82 3,785,190 +0.00(+0.00%)
Jan 14, 2020 164.55 166.58 164.23 164.82 3,077,874 +0.82(+0.50%)
Jan 13, 2020 162.26 164.09 161.94 164.00 2,232,462 +1.79(+1.10%)
Jan 10, 2020 163.27 164.03 162.11 162.22 3,229,680 -1.06(-0.65%)
Jan 09, 2020 164.56 164.85 162.79 163.27 3,632,011 -0.84(-0.51%)
Jan 08, 2020 162.17 165.05 161.80 164.11 3,090,605 +1.78(+1.10%)
Jan 07, 2020 163.39 163.71 161.92 162.34 4,497,092 -1.24(-0.76%)
Jan 06, 2020 163.82 164.17 162.21 163.57 3,447,060 -1.41(-0.86%)
Jan 03, 2020 163.68 165.18 162.54 164.99 2,571,304 -1.18(-0.71%)
Jan 02, 2020 164.96 166.26 164.07 166.16 2,681,736 +1.35(+0.82%)
Dec 31, 2019 164.06 165.24 163.68 164.81 1,742,686 +0.58(+0.35%)
Dec 30, 2019 165.14 165.35 163.73 164.23 1,637,754 -1.15(-0.69%)
Dec 27, 2019 165.01 165.54 164.70 165.38 1,495,110 +0.55(+0.33%)
Dec 26, 2019 164.42 164.93 163.64 164.83 1,285,270 +0.84(+0.51%)
Dec 24, 2019 163.88 164.53 163.51 164.00 730,552 +0.43(+0.26%)
Dec 23, 2019 164.46 164.72 163.18 163.57 2,071,074 -0.89(-0.54%)
Dec 20, 2019 163.01 164.60 161.10 164.46 6,735,456 +2.67(+1.65%)
Dec 19, 2019 162.13 163.37 161.39 161.79 2,719,517 -0.68(-0.42%)
Dec 18, 2019 162.04 163.46 160.94 162.47 4,153,011 +0.76(+0.47%)
Dec 17, 2019 163.86 164.69 161.42 161.72 3,857,302 -2.46(-1.50%)
Dec 16, 2019 162.54 164.86 162.29 164.18 3,977,054 +2.79(+1.73%)
Dec 13, 2019 160.29 161.84 158.77 161.39 3,117,903 +1.65(+1.03%)
Dec 12, 2019 158.71 160.74 157.87 159.74 3,705,091 +0.70(+0.44%)
Dec 11, 2019 157.51 159.25 156.81 159.03 2,211,227 +2.37(+1.51%)
Dec 10, 2019 155.74 157.26 155.10 156.66 1,987,204 +0.45(+0.29%)
Dec 09, 2019 156.16 157.33 155.45 156.22 2,280,440 -0.58(-0.37%)
Dec 06, 2019 157.08 158.74 156.61 156.80 2,329,761 +1.38(+0.89%)
Dec 05, 2019 156.45 156.70 154.40 155.43 2,904,222 -0.88(-0.57%)
Dec 04, 2019 154.22 157.61 154.02 156.31 3,974,177 +3.16(+2.06%)
Dec 03, 2019 155.80 155.95 152.38 153.16 4,687,269 -4.56(-2.89%)
Dec 02, 2019 160.32 160.97 157.52 157.71 2,303,184 -2.73(-1.70%)
Nov 29, 2019 160.95 161.35 159.94 160.44 1,070,161 -1.09(-0.68%)
Nov 27, 2019 161.80 162.09 160.38 161.53 2,319,011 +0.06(+0.04%)
Nov 26, 2019 162.53 163.16 161.44 161.47 3,250,003 -1.64(-1.01%)
Nov 25, 2019 159.74 163.19 159.28 163.11 2,929,247 +3.59(+2.25%)
Nov 22, 2019 158.38 159.56 157.58 159.52 2,134,066 +1.61(+1.02%)
Nov 21, 2019 157.62 158.51 156.22 157.91 1,879,614 +0.07(+0.05%)
Nov 20, 2019 160.17 161.12 157.56 157.84 3,215,162 -2.79(-1.74%)
Nov 19, 2019 159.64 160.74 159.06 160.63 3,963,907 +0.83(+0.52%)
Nov 18, 2019 159.41 160.00 158.28 159.80 3,231,738 -0.02(-0.01%)
Nov 15, 2019 158.83 160.57 158.46 159.82 2,382,557 +1.36(+0.86%)
Nov 14, 2019 159.16 159.76 157.84 158.46 2,373,509 -0.70(-0.44%)
Nov 13, 2019 158.04 159.94 157.45 159.16 2,516,653 +0.06(+0.04%)
Nov 12, 2019 159.93 160.33 158.59 159.09 1,958,215 -1.21(-0.75%)
Nov 11, 2019 158.59 160.58 158.15 160.30 1,380,994 +0.64(+0.40%)
Nov 08, 2019 159.95 160.18 158.80 159.66 1,590,209 -0.83(-0.51%)
Nov 07, 2019 161.10 163.20 160.18 160.49 2,898,640 +0.61(+0.38%)
Nov 06, 2019 161.11 161.38 158.92 159.88 3,149,895 -1.30(-0.80%)
Nov 05, 2019 160.15 162.73 159.98 161.18 5,527,231 +1.03(+0.65%)
Nov 04, 2019 157.08 160.21 156.97 160.15 4,062,298 +3.72(+2.38%)
Nov 01, 2019 151.60 156.45 151.13 156.43 3,913,539 +6.41(+4.27%)
Oct 31, 2019 151.73 152.28 148.35 150.02 4,311,918 -2.26(-1.48%)
Oct 30, 2019 153.43 153.81 150.83 152.28 3,189,260 -2.03(-1.32%)
Oct 29, 2019 153.88 154.65 153.32 154.31 2,329,708 -0.51(-0.33%)
Oct 28, 2019 156.74 156.91 154.65 154.81 2,410,141 -1.43(-0.92%)
Oct 25, 2019 154.49 156.56 153.59 156.25 2,060,610 +1.76(+1.14%)
Oct 24, 2019 154.91 155.90 153.94 154.49 2,312,441 +0.33(+0.21%)
Oct 23, 2019 154.08 155.04 152.66 154.16 3,666,472 -0.67(-0.43%)
Oct 22, 2019 151.44 154.99 150.27 154.83 4,595,047 +3.35(+2.21%)
Oct 21, 2019 147.06 151.78 146.65 151.48 3,499,025 +5.05(+3.45%)
Oct 18, 2019 147.95 148.63 144.94 146.43 5,709,445 -1.98(-1.33%)
Oct 17, 2019 146.98 150.61 144.71 148.40 6,971,860 +0.34(+0.23%)
Oct 16, 2019 147.73 149.52 147.33 148.07 4,199,921 +0.15(+0.10%)
Oct 15, 2019 145.44 148.39 144.61 147.91 4,242,941 +3.25(+2.25%)
Oct 14, 2019 145.54 145.74 144.03 144.66 2,593,260 -1.67(-1.14%)
Oct 11, 2019 143.16 147.10 142.71 146.33 5,358,051 +5.10(+3.61%)
Oct 10, 2019 138.61 141.40 138.32 141.23 3,961,362 +2.30(+1.66%)
Oct 09, 2019 138.67 140.13 138.25 138.93 4,355,353 +1.59(+1.16%)
Oct 08, 2019 139.94 140.36 137.16 137.33 4,765,174 -4.03(-2.85%)
Oct 07, 2019 140.94 142.26 140.42 141.36 3,623,500 -0.37(-0.26%)
Oct 04, 2019 139.63 141.81 139.12 141.73 3,909,237 +2.40(+1.72%)
Oct 03, 2019 138.22 139.40 135.18 139.33 3,712,603 +1.50(+1.09%)
Oct 02, 2019 140.08 140.27 136.31 137.83 6,008,207 -3.56(-2.52%)
Oct 01, 2019 147.67 147.96 141.00 141.40 6,667,340 -5.47(-3.72%)
Sep 30, 2019 147.51 149.52 146.75 146.86 3,749,198 -0.64(-0.44%)
Sep 27, 2019 148.99 149.43 146.75 147.51 3,543,174 -0.94(-0.64%)
Sep 26, 2019 148.57 150.14 148.33 148.45 4,663,164 +0.12(+0.08%)
Sep 25, 2019 149.86 150.20 148.29 148.33 5,361,079 -1.34(-0.90%)
Sep 24, 2019 151.50 153.54 148.78 149.67 4,155,704 -0.88(-0.58%)
Sep 23, 2019 150.51 151.59 149.91 150.55 2,523,157 -0.30(-0.20%)
Sep 20, 2019 152.52 152.84 150.15 150.85 4,012,582 -0.66(-0.44%)
Sep 19, 2019 152.20 152.40 150.96 151.51 2,724,702 -0.69(-0.45%)
Sep 18, 2019 150.66 152.38 149.65 152.20 1,779,616 +0.88(+0.58%)
Sep 17, 2019 153.13 153.84 150.82 151.32 3,468,418 -1.86(-1.21%)
Sep 16, 2019 153.06 154.94 151.41 153.18 2,925,175 -2.27(-1.46%)
Sep 13, 2019 153.53 156.14 153.25 155.45 3,485,159 +3.39(+2.23%)
Sep 12, 2019 152.06 152.85 150.64 152.06 2,600,148 +0.37(+0.25%)
Sep 11, 2019 152.19 152.31 150.25 151.69 2,887,397 -0.25(-0.16%)
Sep 10, 2019 149.92 152.08 149.47 151.93 3,316,158 +1.31(+0.87%)
Sep 09, 2019 149.71 150.93 148.70 150.62 3,637,060 +1.38(+0.92%)
Sep 06, 2019 150.88 151.60 148.82 149.24 2,267,190 -1.39(-0.92%)
Sep 05, 2019 147.29 151.11 146.97 150.63 4,194,297 +5.49(+3.78%)
Sep 04, 2019 145.28 145.88 143.82 145.14 4,290,823 +0.68(+0.47%)
Sep 03, 2019 146.02 146.97 143.89 144.46 2,958,524 -2.38(-1.62%)
Aug 30, 2019 147.25 148.77 146.39 146.84 3,294,683 +0.21(+0.14%)
Aug 29, 2019 144.56 147.59 143.44 146.64 4,847,420 +3.90(+2.73%)
Aug 28, 2019 141.90 143.93 141.12 142.74 6,482,004 +0.84(+0.59%)
Aug 27, 2019 144.82 144.82 141.73 141.90 4,433,282 -1.48(-1.03%)
Aug 26, 2019 145.50 146.36 142.64 143.38 3,659,519 -0.78(-0.54%)
Aug 23, 2019 148.78 149.10 143.32 144.16 3,983,928 -5.49(-3.67%)
Aug 22, 2019 152.36 153.27 149.54 149.65 4,458,604 -2.22(-1.46%)
Aug 21, 2019 151.85 152.77 151.19 151.87 1,913,277 +0.87(+0.58%)
Aug 20, 2019 152.02 152.13 150.90 150.99 2,621,233 -1.08(-0.71%)
Aug 19, 2019 152.24 153.44 151.62 152.07 2,918,652 +2.26(+1.51%)
Aug 16, 2019 147.88 150.39 147.29 149.81 2,409,666 +3.42(+2.34%)
Aug 15, 2019 147.46 147.75 144.76 146.39 3,188,921 -1.13(-0.76%)
Aug 14, 2019 149.62 150.34 146.94 147.51 3,455,450 -4.58(-3.01%)
Aug 13, 2019 148.81 152.88 148.03 152.09 2,531,308 +2.80(+1.88%)
Aug 12, 2019 150.67 152.03 148.99 149.29 2,951,227 -2.11(-1.39%)
Aug 09, 2019 151.93 152.89 149.55 151.40 2,581,119 -1.52(-1.00%)
Aug 08, 2019 151.52 153.74 150.64 152.92 2,658,440 +2.50(+1.67%)
Aug 07, 2019 149.96 150.70 147.60 150.41 2,388,677 -1.27(-0.84%)
Aug 06, 2019 151.50 152.69 149.92 151.69 2,280,830 +1.34(+0.89%)
Aug 05, 2019 153.80 154.46 149.14 150.34 4,495,959 -6.02(-3.85%)
Aug 02, 2019 156.87 157.53 155.08 156.36 2,585,447 -1.34(-0.85%)
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.