Union Pacific (NY: UNP )

245.93 +1.30 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.18 11.42 11.15 11.25 5,873,279 +0.18(+1.62%)
Jul 30, 2003 11.13 11.13 11.07 11.07 6,086,252 +0.01(+0.08%)
Jul 29, 2003 11.07 11.13 11.03 11.06 6,614,619 -0.10(-0.88%)
Jul 28, 2003 11.30 11.30 11.09 11.15 6,029,351 -0.14(-1.26%)
Jul 25, 2003 11.20 11.30 11.06 11.30 5,997,919 +0.10(+0.86%)
Jul 24, 2003 11.00 11.39 10.95 11.20 11,123,356 +0.33(+3.07%)
Jul 23, 2003 10.90 10.90 10.80 10.87 3,021,178 -0.04(-0.36%)
Jul 22, 2003 10.83 10.92 10.79 10.91 3,990,665 +0.08(+0.72%)
Jul 21, 2003 10.86 10.88 10.78 10.83 3,316,522 -0.07(-0.61%)
Jul 18, 2003 10.83 10.92 10.68 10.89 3,748,428 +0.16(+1.51%)
Jul 17, 2003 10.87 10.90 10.67 10.73 5,104,843 -0.15(-1.39%)
Jul 16, 2003 10.91 10.96 10.82 10.88 5,495,022 -0.02(-0.20%)
Jul 15, 2003 10.91 10.94 10.84 10.91 7,097,466 -0.01(-0.07%)
Jul 14, 2003 10.85 11.11 10.84 10.91 5,372,549 +0.08(+0.72%)
Jul 11, 2003 10.70 10.86 10.70 10.84 4,364,045 +0.16(+1.50%)
Jul 10, 2003 10.66 10.84 10.64 10.68 4,245,365 -0.14(-1.28%)
Jul 09, 2003 10.92 10.98 10.74 10.81 3,578,809 -0.14(-1.31%)
Jul 08, 2003 10.88 10.96 10.84 10.96 3,399,977 +0.04(+0.32%)
Jul 07, 2003 10.75 10.99 10.75 10.92 4,810,583 +0.26(+2.40%)
Jul 03, 2003 10.69 10.77 10.65 10.67 3,924,009 -0.11(-1.01%)
Jul 02, 2003 10.73 10.83 10.72 10.77 4,817,086 +0.04(+0.38%)
Jul 01, 2003 10.66 10.74 10.55 10.73 6,274,296 +0.03(+0.26%)
Jun 30, 2003 10.68 10.85 10.64 10.71 4,005,296 +0.01(+0.12%)
Jun 27, 2003 10.75 10.81 10.55 10.69 5,576,309 -0.07(-0.67%)
Jun 26, 2003 10.61 10.84 10.56 10.77 6,326,862 +0.20(+1.90%)
Jun 25, 2003 10.75 10.88 10.56 10.56 6,902,376 -0.18(-1.70%)
Jun 24, 2003 10.79 10.80 10.63 10.75 5,228,400 -0.06(-0.53%)
Jun 23, 2003 10.83 10.90 10.80 10.80 5,351,414 -0.04(-0.36%)
Jun 20, 2003 10.90 10.93 10.78 10.84 5,800,120 -0.07(-0.66%)
Jun 19, 2003 11.12 11.13 10.90 10.91 7,473,013 -0.13(-1.22%)
Jun 18, 2003 11.10 11.11 11.00 11.05 4,366,212 -0.08(-0.75%)
Jun 17, 2003 11.27 11.27 11.08 11.13 7,534,250 -0.18(-1.58%)
Jun 16, 2003 11.11 11.31 11.11 11.31 4,270,293 +0.19(+1.69%)
Jun 13, 2003 11.30 11.31 11.09 11.12 5,223,522 -0.16(-1.41%)
Jun 12, 2003 11.23 11.33 11.19 11.28 4,767,772 +0.05(+0.48%)
Jun 11, 2003 11.11 11.23 11.07 11.23 4,216,102 +0.07(+0.66%)
Jun 10, 2003 11.13 11.15 11.04 11.15 5,566,013 +0.03(+0.25%)
Jun 09, 2003 11.21 11.23 11.09 11.13 4,538,541 -0.12(-1.10%)
Jun 06, 2003 11.32 11.44 11.21 11.25 7,118,601 -0.01(-0.13%)
Jun 05, 2003 11.19 11.31 11.09 11.27 5,912,297 -0.04(-0.37%)
Jun 04, 2003 11.28 11.40 11.26 11.31 4,397,101 -0.03(-0.28%)
Jun 03, 2003 11.24 11.37 11.24 11.34 6,188,132 +0.05(+0.46%)
Jun 02, 2003 11.26 11.33 11.19 11.29 6,470,470 +0.03(+0.29%)
May 30, 2003 10.94 11.28 10.93 11.25 10,261,710 +0.31(+2.85%)
May 29, 2003 10.90 10.97 10.85 10.94 9,891,582 +0.06(+0.51%)
May 28, 2003 10.83 10.95 10.82 10.89 8,793,661 +0.07(+0.63%)
May 27, 2003 10.86 10.88 10.79 10.82 9,650,971 -0.12(-1.08%)
May 23, 2003 11.00 11.05 10.91 10.94 6,196,802 -0.09(-0.80%)
May 22, 2003 11.03 11.05 10.97 11.03 6,851,978 -0.00(-0.02%)
May 21, 2003 10.96 11.05 10.94 11.03 6,598,904 +0.07(+0.66%)
May 20, 2003 10.91 11.07 10.91 10.96 5,181,795 +0.09(+0.85%)
May 19, 2003 11.03 11.06 10.85 10.86 4,422,571 -0.20(-1.83%)
May 16, 2003 11.04 11.15 11.02 11.07 4,081,706 -0.01(-0.05%)
May 15, 2003 11.11 11.17 11.02 11.07 4,905,418 -0.03(-0.27%)
May 14, 2003 11.15 11.16 11.02 11.10 4,269,751 +0.00(+0.00%)
May 13, 2003 11.19 11.20 11.10 11.10 5,392,058 -0.09(-0.77%)
May 12, 2003 11.13 11.31 11.09 11.19 4,746,095 +0.05(+0.41%)
May 09, 2003 11.06 11.15 11.04 11.14 3,829,174 +0.12(+1.11%)
May 08, 2003 11.02 11.16 11.00 11.02 5,422,947 -0.03(-0.30%)
May 07, 2003 11.13 11.15 11.00 11.05 5,447,875 -0.08(-0.68%)
May 06, 2003 11.06 11.15 11.03 11.13 4,980,744 +0.04(+0.38%)
May 05, 2003 11.07 11.11 11.01 11.09 8,249,578 +0.07(+0.64%)
May 02, 2003 10.85 11.03 10.85 11.02 4,135,356 +0.11(+1.00%)
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.