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 (%)
Oct 31, 2014 94.24 94.88 93.68 94.36 4,855,752 +1.17(+1.26%)
Oct 30, 2014 93.13 93.94 92.44 93.18 4,932,016 +0.02(+0.03%)
Oct 29, 2014 94.24 94.58 92.62 93.16 5,123,693 -0.98(-1.04%)
Oct 28, 2014 93.25 94.37 93.22 94.14 4,856,201 +1.13(+1.21%)
Oct 27, 2014 92.69 93.13 92.84 93.01 4,526,488 +0.17(+0.18%)
Oct 24, 2014 91.41 92.87 90.66 92.84 5,573,888 +1.90(+2.09%)
Oct 23, 2014 90.62 91.28 89.27 90.94 7,950,203 +4.35(+5.03%)
Oct 22, 2014 87.94 88.42 86.46 86.59 6,789,375 -1.62(-1.84%)
Oct 21, 2014 86.93 88.26 86.81 88.21 4,855,953 +2.19(+2.54%)
Oct 20, 2014 85.57 86.29 85.30 86.02 4,710,547 -0.19(-0.23%)
Oct 17, 2014 85.85 86.68 85.60 86.21 8,787,523 +1.92(+2.28%)
Oct 16, 2014 79.59 85.30 79.41 84.29 11,406,981 +3.51(+4.34%)
Oct 15, 2014 80.01 81.21 77.92 80.78 7,907,387 -0.37(-0.46%)
Oct 14, 2014 79.85 82.08 79.55 81.16 8,565,272 +1.69(+2.12%)
Oct 13, 2014 83.45 84.46 79.28 79.47 9,887,302 -2.64(-3.22%)
Oct 10, 2014 85.48 85.55 82.00 82.11 9,429,753 -3.24(-3.80%)
Oct 09, 2014 87.57 87.77 85.27 85.35 4,606,771 -2.17(-2.48%)
Oct 08, 2014 86.43 87.61 84.93 87.53 5,477,867 +1.34(+1.55%)
Oct 07, 2014 87.92 88.03 86.13 86.19 3,888,926 -2.37(-2.67%)
Oct 06, 2014 89.46 89.81 88.09 88.56 3,270,902 -0.18(-0.20%)
Oct 03, 2014 86.71 88.93 86.55 88.73 4,954,155 +2.76(+3.21%)
Oct 02, 2014 85.81 86.30 84.98 85.97 5,824,675 +0.24(+0.28%)
Oct 01, 2014 87.09 87.23 85.41 85.73 5,575,206 -2.12(-2.42%)
Sep 30, 2014 87.93 88.94 87.74 87.85 4,121,371 -0.09(-0.10%)
Sep 29, 2014 87.47 88.09 86.84 87.94 2,380,215 -0.04(-0.05%)
Sep 26, 2014 86.72 88.23 86.72 87.98 2,521,753 +1.13(+1.30%)
Sep 25, 2014 88.00 88.02 86.68 86.85 3,362,984 -1.22(-1.38%)
Sep 24, 2014 87.43 88.17 87.30 88.07 3,857,247 +0.72(+0.83%)
Sep 23, 2014 87.67 87.98 87.34 87.35 3,287,276 -0.57(-0.65%)
Sep 22, 2014 88.74 88.88 87.89 87.92 2,917,735 -0.70(-0.79%)
Sep 19, 2014 89.11 89.24 88.33 88.61 5,351,747 -0.03(-0.04%)
Sep 18, 2014 88.92 89.34 88.58 88.64 3,595,840 -0.15(-0.16%)
Sep 17, 2014 87.79 89.33 87.74 88.79 4,245,295 +1.35(+1.54%)
Sep 16, 2014 86.83 87.51 86.20 87.45 4,435,877 +0.71(+0.82%)
Sep 15, 2014 86.77 86.94 86.22 86.73 3,614,404 +0.02(+0.03%)
Sep 12, 2014 86.72 87.42 86.53 86.71 2,581,692 -0.57(-0.65%)
Sep 11, 2014 86.68 87.40 86.50 87.28 2,025,016 +0.27(+0.31%)
Sep 10, 2014 87.04 87.08 86.62 87.01 2,093,368 -0.07(-0.08%)
Sep 09, 2014 87.19 87.46 86.86 87.08 2,347,024 +0.01(+0.01%)
Sep 08, 2014 87.23 87.43 86.97 87.07 2,532,696 -0.19(-0.21%)
Sep 05, 2014 86.88 87.41 86.55 87.26 4,517,693 +0.36(+0.41%)
Sep 04, 2014 86.51 88.11 86.42 86.90 5,654,922 +0.53(+0.61%)
Sep 03, 2014 86.43 87.01 86.02 86.38 3,507,472 +0.32(+0.37%)
Sep 02, 2014 85.65 86.34 85.48 86.06 3,980,322 +0.76(+0.89%)
Aug 29, 2014 85.10 85.30 85.30 85.30 2,389,922 +0.19(+0.22%)
Aug 28, 2014 85.14 85.20 84.71 85.11 2,204,630 -0.21(-0.25%)
Aug 27, 2014 85.47 85.61 84.97 85.32 2,350,704 +0.19(+0.23%)
Aug 26, 2014 85.51 85.55 84.77 85.13 3,962,570 -0.06(-0.08%)
Aug 25, 2014 85.64 85.67 85.06 85.19 2,907,863 -0.10(-0.12%)
Aug 22, 2014 85.31 85.71 85.14 85.30 2,859,521 -0.07(-0.09%)
Aug 21, 2014 85.57 85.72 85.01 85.37 2,915,473 +0.23(+0.27%)
Aug 20, 2014 84.42 85.38 84.18 85.14 4,315,618 +0.95(+1.13%)
Aug 19, 2014 84.18 84.47 83.98 84.18 2,923,699 +0.48(+0.58%)
Aug 18, 2014 82.85 83.93 82.54 83.70 4,735,158 +1.45(+1.76%)
Aug 15, 2014 82.39 82.47 81.58 82.25 3,621,816 +0.21(+0.26%)
Aug 14, 2014 81.39 82.04 81.32 82.04 3,304,469 +0.94(+1.15%)
Aug 13, 2014 80.60 81.20 80.53 81.10 2,652,412 +0.73(+0.90%)
Aug 12, 2014 80.50 80.78 80.06 80.38 3,310,107 +0.08(+0.10%)
Aug 11, 2014 79.92 80.90 79.84 80.30 3,750,335 +0.75(+0.94%)
Aug 08, 2014 78.55 79.52 78.27 79.55 2,995,165 +0.94(+1.19%)
Aug 07, 2014 79.03 79.40 78.44 78.61 2,901,856 -0.02(-0.03%)
Aug 06, 2014 78.33 79.05 78.03 78.64 4,085,912 -0.36(-0.46%)
Aug 05, 2014 78.93 79.64 78.55 79.00 3,912,846 -0.27(-0.34%)
Aug 04, 2014 79.13 79.47 78.60 79.26 5,577,848 +0.31(+0.39%)
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.