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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 10.46 10.54 10.41 10.54 2,509,108 +0.08(+0.72%)
Aug 30, 2004 10.45 10.51 10.39 10.46 2,642,450 -0.01(-0.12%)
Aug 27, 2004 10.44 10.51 10.41 10.47 2,090,652 +0.01(+0.12%)
Aug 26, 2004 10.47 10.54 10.40 10.46 3,014,290 -0.01(-0.14%)
Aug 25, 2004 10.38 10.48 10.34 10.48 4,683,235 +0.05(+0.48%)
Aug 24, 2004 10.34 10.43 10.28 10.43 7,790,757 +0.10(+0.95%)
Aug 23, 2004 10.37 10.46 10.31 10.33 2,792,595 -0.05(-0.48%)
Aug 20, 2004 10.24 10.39 10.24 10.38 2,669,010 +0.11(+1.11%)
Aug 19, 2004 10.33 10.37 10.23 10.26 3,914,621 -0.11(-1.05%)
Aug 18, 2004 10.28 10.37 10.24 10.37 3,242,490 +0.09(+0.92%)
Aug 17, 2004 10.32 10.36 10.27 10.28 3,624,629 -0.05(-0.46%)
Aug 16, 2004 10.19 10.34 10.18 10.33 4,945,041 +0.13(+1.32%)
Aug 13, 2004 10.20 10.24 10.13 10.19 4,015,982 +0.02(+0.18%)
Aug 12, 2004 10.33 10.33 10.17 10.17 4,133,063 -0.18(-1.78%)
Aug 11, 2004 10.27 10.40 10.21 10.36 4,097,830 +0.08(+0.81%)
Aug 10, 2004 10.17 10.28 10.15 10.27 5,683,843 +0.11(+1.07%)
Aug 09, 2004 10.17 10.24 10.11 10.17 6,965,228 -0.01(-0.11%)
Aug 06, 2004 10.35 10.35 10.16 10.18 6,680,657 -0.24(-2.29%)
Aug 05, 2004 10.45 10.52 10.39 10.41 5,473,531 -0.01(-0.09%)
Aug 04, 2004 10.34 10.43 10.31 10.42 3,781,278 +0.05(+0.46%)
Aug 03, 2004 10.39 10.41 10.33 10.38 3,168,230 -0.01(-0.12%)
Aug 02, 2004 10.39 10.42 10.31 10.39 3,972,619 -0.01(-0.05%)
Jul 30, 2004 10.39 10.42 10.34 10.39 4,023,571 -0.02(-0.19%)
Jul 29, 2004 10.35 10.43 10.34 10.41 5,428,542 +0.09(+0.88%)
Jul 28, 2004 10.17 10.33 10.16 10.32 6,707,759 +0.16(+1.58%)
Jul 27, 2004 10.27 10.27 10.13 10.16 7,417,290 -0.11(-1.02%)
Jul 26, 2004 10.38 10.38 10.20 10.27 7,863,932 -0.11(-1.10%)
Jul 23, 2004 10.47 10.52 10.33 10.38 4,504,903 -0.07(-0.65%)
Jul 22, 2004 10.55 10.55 10.40 10.45 6,143,494 -0.13(-1.27%)
Jul 21, 2004 10.71 10.82 10.59 10.59 5,681,675 -0.10(-0.97%)
Jul 20, 2004 10.68 10.70 10.64 10.69 5,778,700 +0.06(+0.52%)
Jul 19, 2004 10.68 10.73 10.63 10.63 2,921,601 -0.04(-0.41%)
Jul 16, 2004 10.79 10.81 10.68 10.68 4,825,792 -0.04(-0.40%)
Jul 15, 2004 10.68 10.78 10.64 10.72 3,194,248 +0.06(+0.61%)
Jul 14, 2004 10.60 10.71 10.59 10.66 3,744,962 +0.01(+0.12%)
Jul 13, 2004 10.63 10.72 10.58 10.64 4,816,035 +0.03(+0.30%)
Jul 12, 2004 10.64 10.67 10.56 10.61 5,280,022 -0.07(-0.64%)
Jul 09, 2004 10.63 10.73 10.60 10.68 7,108,869 +0.06(+0.52%)
Jul 08, 2004 10.76 10.78 10.62 10.62 4,963,470 -0.13(-1.22%)
Jul 07, 2004 10.67 10.77 10.63 10.76 6,822,129 +0.09(+0.83%)
Jul 06, 2004 10.74 10.82 10.66 10.67 6,664,937 -0.13(-1.23%)
Jul 02, 2004 10.91 10.91 10.78 10.80 7,145,728 -0.10(-0.91%)
Jul 01, 2004 10.94 10.95 10.80 10.90 5,474,073 -0.07(-0.62%)
Jun 30, 2004 10.96 10.99 10.85 10.97 5,013,880 +0.01(+0.10%)
Jun 29, 2004 10.82 10.99 10.79 10.96 5,652,947 +0.12(+1.07%)
Jun 28, 2004 10.85 10.94 10.81 10.84 3,844,697 -0.01(-0.10%)
Jun 25, 2004 10.85 10.90 10.81 10.85 5,609,583 +0.00(+0.02%)
Jun 24, 2004 10.70 10.86 10.67 10.85 8,364,236 +0.15(+1.40%)
Jun 23, 2004 10.50 10.70 10.48 10.70 11,007,771 +0.18(+1.67%)
Jun 22, 2004 10.59 10.61 10.45 10.53 6,722,936 -0.08(-0.75%)
Jun 21, 2004 10.63 10.66 10.59 10.60 3,485,866 -0.02(-0.22%)
Jun 18, 2004 10.64 10.72 10.55 10.63 6,546,772 -0.06(-0.54%)
Jun 17, 2004 10.72 10.72 10.61 10.69 3,359,028 -0.03(-0.28%)
Jun 16, 2004 10.67 10.75 10.65 10.72 3,419,195 +0.05(+0.47%)
Jun 15, 2004 10.61 10.73 10.57 10.67 5,445,887 +0.08(+0.78%)
Jun 14, 2004 10.74 10.74 10.58 10.58 5,472,989 -0.15(-1.44%)
Jun 10, 2004 10.84 10.84 10.67 10.74 10,377,919 -0.11(-0.99%)
Jun 09, 2004 10.68 10.92 10.52 10.84 21,403,578 -0.22(-2.02%)
Jun 08, 2004 11.07 11.07 11.02 11.07 4,723,888 -0.01(-0.05%)
Jun 07, 2004 10.97 11.09 10.91 11.07 5,476,241 +0.14(+1.28%)
Jun 04, 2004 10.89 10.96 10.86 10.93 5,653,489 +0.10(+0.94%)
Jun 03, 2004 10.81 10.86 10.77 10.83 9,022,816 +0.02(+0.19%)
Jun 02, 2004 10.74 10.84 10.72 10.81 7,103,449 +0.07(+0.62%)
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.