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 (%)
Jan 29, 2010 22.89 23.10 22.30 22.33 13,322,874 -0.38(-1.69%)
Jan 28, 2010 23.59 23.67 22.68 22.71 14,944,081 -0.84(-3.56%)
Jan 27, 2010 23.64 23.64 23.25 23.55 10,800,640 -0.14(-0.61%)
Jan 26, 2010 23.42 23.80 23.21 23.69 8,982,660 +0.17(+0.71%)
Jan 25, 2010 23.83 23.89 23.41 23.53 9,757,883 -0.04(-0.16%)
Jan 22, 2010 24.20 24.45 23.44 23.56 15,788,993 -0.59(-2.44%)
Jan 21, 2010 23.53 24.90 23.31 24.16 23,687,298 +0.63(+2.70%)
Jan 20, 2010 23.63 23.63 22.85 23.52 22,601,498 -0.66(-2.73%)
Jan 19, 2010 24.25 24.28 23.90 24.18 8,107,461 -0.02(-0.08%)
Jan 15, 2010 24.46 24.20 24.20 24.20 23,513,710 -0.30(-1.22%)
Jan 14, 2010 24.77 24.96 24.34 24.50 8,336,661 -0.40(-1.62%)
Jan 13, 2010 24.99 25.05 24.56 24.90 9,961,733 +0.03(+0.12%)
Jan 12, 2010 24.73 24.92 24.64 24.87 9,005,090 -0.07(-0.30%)
Jan 11, 2010 25.28 25.34 24.80 24.94 8,289,290 -0.17(-0.66%)
Jan 08, 2010 24.27 25.23 24.21 25.11 10,419,760 +0.82(+3.39%)
Jan 07, 2010 24.38 24.52 24.03 24.29 6,828,565 -0.22(-0.89%)
Jan 06, 2010 24.46 24.83 24.40 24.51 7,266,663 +0.04(+0.15%)
Jan 05, 2010 24.20 24.65 24.11 24.47 9,126,947 +0.34(+1.39%)
Jan 04, 2010 23.83 24.14 23.79 24.13 7,985,394 +0.55(+2.33%)
Dec 31, 2009 23.90 23.58 23.58 23.58 7,970,492 -0.37(-1.54%)
Dec 30, 2009 24.11 24.14 23.92 23.95 3,845,548 -0.17(-0.70%)
Dec 29, 2009 24.22 24.36 24.12 24.12 3,397,790 -0.11(-0.46%)
Dec 28, 2009 24.43 24.44 24.01 24.23 3,183,780 -0.21(-0.86%)
Dec 24, 2009 24.37 24.50 24.27 24.44 1,804,995 +0.16(+0.65%)
Dec 23, 2009 24.11 24.37 23.94 24.28 5,308,695 +0.28(+1.15%)
Dec 22, 2009 23.87 24.06 23.84 24.01 6,688,116 +0.11(+0.46%)
Dec 21, 2009 23.60 23.91 23.55 23.90 7,218,429 +0.51(+2.16%)
Dec 18, 2009 23.44 23.62 23.20 23.39 9,900,499 +0.03(+0.11%)
Dec 17, 2009 23.68 23.70 23.23 23.37 10,238,302 -0.64(-2.67%)
Dec 16, 2009 23.83 24.07 23.75 24.01 10,479,341 +0.05(+0.21%)
Dec 15, 2009 23.99 24.10 23.80 23.96 7,229,915 -0.14(-0.57%)
Dec 14, 2009 24.10 24.14 24.03 24.09 7,281,040 +0.41(+1.71%)
Dec 11, 2009 24.03 24.03 23.59 23.69 8,673,733 -0.15(-0.63%)
Dec 10, 2009 23.50 23.94 23.50 23.84 11,129,019 +0.41(+1.73%)
Dec 09, 2009 23.25 23.52 23.08 23.43 8,094,143 +0.05(+0.22%)
Dec 08, 2009 23.77 23.84 23.31 23.38 14,108,719 -0.54(-2.27%)
Dec 07, 2009 24.11 24.20 23.92 23.92 10,871,162 -0.15(-0.61%)
Dec 04, 2009 24.01 24.36 23.83 24.07 16,188,877 +0.38(+1.59%)
Dec 03, 2009 23.91 23.95 23.66 23.69 8,554,159 -0.15(-0.63%)
Dec 02, 2009 23.60 24.03 23.60 23.85 7,489,767 +0.10(+0.44%)
Dec 01, 2009 23.62 23.99 23.57 23.74 10,642,622 +0.39(+1.69%)
Nov 30, 2009 23.40 23.71 23.14 23.35 9,954,664 +0.03(+0.11%)
Nov 27, 2009 23.23 23.58 23.02 23.32 5,414,981 -0.48(-2.03%)
Nov 25, 2009 23.84 23.91 23.58 23.80 7,487,780 -0.04(-0.15%)
Nov 24, 2009 23.95 24.40 23.63 23.84 12,669,476 -0.56(-2.28%)
Nov 23, 2009 24.39 24.63 24.31 24.40 10,076,952 +0.39(+1.63%)
Nov 20, 2009 23.82 24.08 23.73 24.01 9,850,589 +0.14(+0.59%)
Nov 19, 2009 24.21 24.21 23.71 23.87 11,191,981 -0.47(-1.93%)
Nov 18, 2009 24.27 24.38 24.02 24.34 10,317,658 -0.01(-0.03%)
Nov 17, 2009 23.95 24.37 23.82 24.34 13,875,679 +0.34(+1.40%)
Nov 16, 2009 23.48 24.01 23.46 24.01 12,593,976 +0.55(+2.36%)
Nov 13, 2009 23.20 23.48 23.11 23.45 7,976,138 +0.39(+1.68%)
Nov 12, 2009 23.32 23.50 22.98 23.07 10,011,787 -0.22(-0.94%)
Nov 11, 2009 23.07 23.46 23.03 23.28 9,065,781 +0.36(+1.56%)
Nov 10, 2009 22.84 23.06 22.66 22.93 15,315,822 -0.10(-0.42%)
Nov 09, 2009 22.94 23.32 22.62 23.02 24,455,952 +0.01(+0.03%)
Nov 06, 2009 22.30 23.30 22.30 23.01 24,493,324 +1.08(+4.91%)
Nov 05, 2009 22.07 22.41 21.84 21.94 16,998,390 +0.11(+0.49%)
Nov 04, 2009 22.31 22.58 21.72 21.83 29,125,514 -0.10(-0.44%)
Nov 03, 2009 21.34 21.93 21.29 21.93 53,345,208 +1.61(+7.90%)
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.