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 (%)
Sep 30, 2021 191.02 191.07 185.07 185.13 4,339,987 -5.36(-2.81%)
Sep 29, 2021 190.12 191.38 189.78 190.48 3,651,508 +0.53(+0.28%)
Sep 28, 2021 190.36 191.50 188.62 189.96 4,015,691 -2.68(-1.39%)
Sep 27, 2021 192.29 195.03 192.29 192.64 2,593,356 +0.15(+0.08%)
Sep 24, 2021 189.99 193.50 189.94 192.49 3,079,486 +1.96(+1.03%)
Sep 23, 2021 188.24 192.02 188.12 190.52 3,762,563 +3.45(+1.84%)
Sep 22, 2021 187.39 189.06 186.72 187.07 3,078,175 +1.38(+0.74%)
Sep 21, 2021 188.07 188.50 185.28 185.69 3,949,528 -1.19(-0.64%)
Sep 20, 2021 187.82 188.82 184.81 186.88 4,627,737 -3.40(-1.79%)
Sep 17, 2021 191.61 193.21 189.69 190.29 8,155,731 -1.86(-0.97%)
Sep 16, 2021 193.62 194.48 191.84 192.15 3,686,566 -0.77(-0.40%)
Sep 15, 2021 192.14 193.29 191.36 192.91 5,532,798 +0.79(+0.41%)
Sep 14, 2021 195.98 195.98 191.36 192.12 4,619,497 -3.15(-1.62%)
Sep 13, 2021 197.44 197.92 193.83 195.27 3,398,022 -0.95(-0.49%)
Sep 10, 2021 199.29 200.16 196.07 196.23 3,161,809 -2.16(-1.09%)
Sep 09, 2021 202.83 203.24 197.44 198.39 4,115,387 -4.91(-2.42%)
Sep 08, 2021 201.47 203.94 200.49 203.30 3,514,800 +2.13(+1.06%)
Sep 07, 2021 202.78 204.72 200.92 201.18 4,065,869 -1.80(-0.89%)
Sep 03, 2021 204.95 205.28 202.54 202.98 4,611,553 -2.47(-1.20%)
Sep 02, 2021 205.26 206.94 204.82 205.45 2,815,901 +0.57(+0.28%)
Sep 01, 2021 204.05 206.43 202.88 204.89 4,563,125 +0.09(+0.04%)
Aug 31, 2021 207.40 207.65 203.57 204.80 5,754,312 -2.12(-1.02%)
Aug 30, 2021 208.01 208.37 206.60 206.92 3,690,141 -1.21(-0.58%)
Aug 27, 2021 208.02 209.22 207.87 208.13 2,069,091 +0.42(+0.20%)
Aug 26, 2021 208.02 208.83 206.35 207.70 3,260,467 -0.29(-0.14%)
Aug 25, 2021 208.26 208.69 207.20 208.00 1,855,506 +0.04(+0.02%)
Aug 24, 2021 210.40 210.86 207.83 207.96 2,543,497 -2.38(-1.13%)
Aug 23, 2021 210.89 212.50 210.08 210.34 1,992,929 +0.07(+0.03%)
Aug 20, 2021 210.50 211.27 209.72 210.27 1,711,790 -0.06(-0.03%)
Aug 19, 2021 209.70 211.96 209.04 210.33 2,245,360 -0.99(-0.47%)
Aug 18, 2021 210.96 214.56 210.72 211.31 2,423,014 -0.98(-0.46%)
Aug 17, 2021 213.13 213.13 209.72 212.29 2,409,900 -1.53(-0.72%)
Aug 16, 2021 213.78 214.37 211.51 213.82 1,922,425 -0.29(-0.14%)
Aug 13, 2021 214.39 214.84 212.99 214.11 1,908,908 +0.13(+0.06%)
Aug 12, 2021 211.75 214.18 211.57 213.98 2,144,752 +1.19(+0.56%)
Aug 11, 2021 209.01 212.97 208.53 212.79 3,273,026 +4.40(+2.11%)
Aug 10, 2021 207.37 209.54 206.28 208.39 2,193,117 +1.65(+0.80%)
Aug 09, 2021 206.67 207.33 206.26 206.74 2,117,179 -0.52(-0.25%)
Aug 06, 2021 206.68 208.38 206.43 207.25 2,639,482 +1.26(+0.61%)
Aug 05, 2021 205.27 206.40 204.51 205.99 2,182,918 +1.45(+0.71%)
Aug 04, 2021 206.26 206.43 204.14 204.55 2,550,061 -2.29(-1.11%)
Aug 03, 2021 204.82 207.47 204.09 206.84 2,423,380 +2.39(+1.17%)
Aug 02, 2021 207.24 207.67 204.32 204.45 2,118,452 -1.16(-0.57%)
Jul 30, 2021 203.71 206.41 204.26 205.62 2,472,738 +1.35(+0.66%)
Jul 29, 2021 205.09 206.44 204.19 204.26 2,029,976 +0.72(+0.35%)
Jul 28, 2021 205.66 205.91 202.59 203.55 2,517,478 -1.38(-0.67%)
Jul 27, 2021 206.08 207.16 204.14 204.93 3,403,484 -2.03(-0.98%)
Jul 26, 2021 206.72 208.66 205.48 206.96 3,022,470 +0.04(+0.02%)
Jul 23, 2021 207.25 208.33 206.28 206.92 4,598,065 +0.57(+0.28%)
Jul 22, 2021 209.77 211.01 205.89 206.35 4,460,853 +2.21(+1.08%)
Jul 21, 2021 203.45 206.04 203.23 204.14 2,468,344 +1.61(+0.79%)
Jul 20, 2021 201.13 204.56 201.13 202.53 3,262,442 +1.07(+0.53%)
Jul 19, 2021 202.33 202.92 200.15 201.46 3,918,018 -3.84(-1.87%)
Jul 16, 2021 206.68 207.55 204.72 205.30 3,147,369 -1.43(-0.69%)
Jul 15, 2021 205.69 207.61 204.82 206.73 2,202,518 -0.10(-0.05%)
Jul 14, 2021 206.71 208.11 206.08 206.83 4,891,063 +0.82(+0.40%)
Jul 13, 2021 207.60 208.10 205.84 206.01 3,687,349 -1.92(-0.92%)
Jul 12, 2021 207.72 208.78 206.46 207.93 3,631,065 -0.44(-0.21%)
Jul 09, 2021 206.78 209.27 206.53 208.37 4,500,286 +3.15(+1.53%)
Jul 08, 2021 208.70 209.81 204.35 205.22 6,031,258 -9.41(-4.38%)
Jul 07, 2021 209.43 215.00 209.14 214.63 2,776,571 +4.27(+2.03%)
Jul 06, 2021 211.70 211.95 208.01 210.36 2,408,290 -0.85(-0.40%)
Jul 02, 2021 210.64 212.36 210.00 211.22 1,815,682 +1.10(+0.52%)
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.