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, 2020 183.58 187.35 181.90 182.41 3,892,004 -0.34(-0.19%)
Sep 29, 2020 184.93 185.66 182.21 182.75 2,476,734 -2.05(-1.11%)
Sep 28, 2020 186.78 187.35 184.51 184.80 2,235,096 +1.20(+0.66%)
Sep 25, 2020 180.71 184.88 180.36 183.60 1,848,021 +2.30(+1.27%)
Sep 24, 2020 180.03 183.73 178.77 181.30 1,840,203 +1.25(+0.69%)
Sep 23, 2020 183.55 186.07 179.41 180.05 2,373,319 -2.78(-1.52%)
Sep 22, 2020 180.07 183.45 179.95 182.83 2,012,455 +3.08(+1.71%)
Sep 21, 2020 181.60 182.45 176.72 179.75 3,216,858 -5.37(-2.90%)
Sep 18, 2020 186.43 189.51 185.03 185.13 4,494,696 -1.72(-0.92%)
Sep 17, 2020 184.05 188.39 182.37 186.84 2,818,334 +0.21(+0.11%)
Sep 16, 2020 188.78 190.67 186.34 186.63 3,232,231 -0.88(-0.47%)
Sep 15, 2020 184.87 187.95 184.87 187.51 2,511,671 +3.27(+1.78%)
Sep 14, 2020 182.75 185.17 181.51 184.24 1,795,415 +2.69(+1.48%)
Sep 11, 2020 179.76 182.84 179.63 181.55 2,064,521 +2.65(+1.48%)
Sep 10, 2020 179.56 180.34 177.94 178.90 2,249,585 +0.20(+0.11%)
Sep 09, 2020 176.22 180.63 176.17 178.70 2,968,771 +3.89(+2.23%)
Sep 08, 2020 176.65 177.40 174.66 174.81 2,906,221 -2.30(-1.30%)
Sep 04, 2020 177.89 179.86 174.81 177.10 3,911,786 +0.55(+0.31%)
Sep 03, 2020 183.23 183.42 175.40 176.56 4,512,177 -5.31(-2.92%)
Sep 02, 2020 181.69 183.05 180.13 181.87 3,663,419 +0.45(+0.25%)
Sep 01, 2020 178.12 181.50 177.06 181.42 2,037,807 +3.11(+1.75%)
Aug 31, 2020 180.68 181.78 177.94 178.31 2,224,996 -2.49(-1.38%)
Aug 28, 2020 179.31 181.27 178.69 180.80 1,996,095 +1.54(+0.86%)
Aug 27, 2020 179.85 180.51 179.11 179.26 1,666,066 +0.11(+0.06%)
Aug 26, 2020 178.62 180.09 177.30 179.15 1,641,629 -0.53(-0.30%)
Aug 25, 2020 178.58 179.86 177.73 179.69 2,236,636 +2.16(+1.22%)
Aug 24, 2020 177.06 177.99 176.18 177.53 2,218,390 +0.91(+0.52%)
Aug 21, 2020 175.59 176.82 174.03 176.62 2,233,668 +1.52(+0.87%)
Aug 20, 2020 174.54 175.86 173.40 175.09 2,258,634 -0.95(-0.54%)
Aug 19, 2020 176.67 177.18 175.84 176.04 1,846,168 +0.23(+0.13%)
Aug 18, 2020 178.86 179.22 175.72 175.81 1,831,500 -2.92(-1.64%)
Aug 17, 2020 177.93 179.86 177.34 178.74 3,864,695 +1.80(+1.02%)
Aug 14, 2020 174.79 178.51 174.38 176.94 2,714,612 +2.03(+1.16%)
Aug 13, 2020 175.17 176.72 174.33 174.91 2,439,181 -1.94(-1.10%)
Aug 12, 2020 176.88 178.40 175.87 176.85 3,113,875 +1.36(+0.78%)
Aug 11, 2020 174.86 178.75 173.93 175.49 4,572,235 +3.23(+1.87%)
Aug 10, 2020 169.41 172.66 169.13 172.26 3,653,722 +3.61(+2.14%)
Aug 07, 2020 165.65 168.68 165.16 168.65 2,378,146 +3.06(+1.85%)
Aug 06, 2020 163.86 166.47 163.37 165.59 2,138,336 +1.97(+1.21%)
Aug 05, 2020 160.85 164.09 160.68 163.62 3,309,588 +3.49(+2.18%)
Aug 04, 2020 158.46 160.14 158.07 160.12 1,840,289 +1.49(+0.94%)
Aug 03, 2020 160.29 160.82 158.26 158.63 2,150,681 -1.19(-0.74%)
Jul 31, 2020 158.95 160.13 154.49 159.82 5,520,445 +0.51(+0.32%)
Jul 30, 2020 162.14 162.65 158.91 159.31 3,010,562 -4.78(-2.91%)
Jul 29, 2020 160.82 164.46 160.68 164.09 2,968,484 +3.29(+2.05%)
Jul 28, 2020 162.59 163.44 160.50 160.79 2,132,205 -2.22(-1.36%)
Jul 27, 2020 161.86 165.25 161.39 163.02 2,970,060 +0.65(+0.40%)
Jul 24, 2020 161.93 163.25 161.08 162.37 2,950,637 +1.03(+0.64%)
Jul 23, 2020 164.81 165.51 159.35 161.34 4,350,190 -4.04(-2.44%)
Jul 22, 2020 163.50 166.40 163.34 165.38 3,201,196 +0.66(+0.40%)
Jul 21, 2020 163.95 166.32 163.95 164.71 2,419,634 +1.17(+0.72%)
Jul 20, 2020 166.20 166.91 162.53 163.54 3,130,237 -3.56(-2.13%)
Jul 17, 2020 163.96 168.27 163.08 167.10 6,652,194 +4.04(+2.48%)
Jul 16, 2020 160.62 164.45 160.39 163.06 3,600,801 +2.29(+1.42%)
Jul 15, 2020 161.13 161.78 159.88 160.78 2,704,118 +2.30(+1.45%)
Jul 14, 2020 155.12 159.12 154.90 158.47 3,270,617 +2.51(+1.61%)
Jul 13, 2020 155.10 157.61 153.70 155.96 3,227,847 +2.56(+1.67%)
Jul 10, 2020 153.04 154.20 151.81 153.40 2,495,074 +0.37(+0.24%)
Jul 09, 2020 156.26 156.26 151.86 153.03 3,229,775 -2.81(-1.80%)
Jul 08, 2020 156.35 158.83 155.61 155.84 3,647,285 -0.68(-0.44%)
Jul 07, 2020 157.10 158.76 156.04 156.53 2,582,422 -2.19(-1.38%)
Jul 06, 2020 157.72 158.91 156.83 158.72 2,709,623 +2.84(+1.82%)
Jul 02, 2020 155.97 157.37 154.78 155.88 2,463,727 +2.03(+1.32%)
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.