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, 2013 59.87 60.50 59.72 60.16 6,952,435 +0.32(+0.54%)
Oct 30, 2013 59.50 60.08 59.30 59.84 10,613,209 +0.01(+0.01%)
Oct 29, 2013 60.55 60.72 59.56 59.83 8,084,031 -0.60(-1.00%)
Oct 28, 2013 60.63 60.70 60.40 60.43 5,961,126 -0.11(-0.18%)
Oct 25, 2013 61.26 61.28 60.52 60.54 7,191,831 -0.71(-1.16%)
Oct 24, 2013 61.65 61.75 61.11 61.25 6,462,857 -0.30(-0.48%)
Oct 23, 2013 61.45 61.77 60.94 61.55 6,989,453 +0.07(+0.11%)
Oct 22, 2013 61.30 62.21 61.17 61.48 8,289,494 +0.33(+0.54%)
Oct 21, 2013 60.44 61.24 60.43 61.15 7,332,500 +0.72(+1.18%)
Oct 18, 2013 60.40 61.04 60.15 60.44 15,136,851 +0.37(+0.62%)
Oct 17, 2013 62.19 62.28 59.77 60.06 18,018,228 -2.38(-3.82%)
Oct 16, 2013 62.44 62.78 61.95 62.45 4,543,267 +0.34(+0.54%)
Oct 15, 2013 62.40 62.56 62.07 62.11 3,659,875 -0.38(-0.60%)
Oct 14, 2013 62.13 62.59 61.99 62.49 3,011,007 -0.04(-0.07%)
Oct 11, 2013 62.40 62.81 62.20 62.53 3,968,769 +0.10(+0.15%)
Oct 10, 2013 61.18 62.52 61.01 62.44 5,304,270 +1.88(+3.10%)
Oct 09, 2013 60.64 60.81 60.26 60.56 4,510,767 +0.10(+0.16%)
Oct 08, 2013 60.74 61.24 60.40 60.46 4,612,750 -0.22(-0.37%)
Oct 07, 2013 60.76 61.13 60.58 60.69 4,746,317 -0.46(-0.76%)
Oct 04, 2013 61.01 61.43 60.95 61.15 10,535,351 -0.59(-0.95%)
Oct 03, 2013 62.03 62.05 61.34 61.74 4,652,981 -0.30(-0.48%)
Oct 02, 2013 62.03 62.19 61.49 62.04 6,017,585 -0.22(-0.35%)
Oct 01, 2013 61.77 62.62 61.72 62.26 4,454,149 +0.53(+0.86%)
Sep 30, 2013 61.60 62.40 61.45 61.72 5,106,296 -0.50(-0.80%)
Sep 27, 2013 62.55 62.66 61.88 62.22 4,210,125 -0.54(-0.86%)
Sep 26, 2013 62.50 62.91 62.46 62.76 2,334,025 +0.19(+0.31%)
Sep 25, 2013 63.31 63.27 62.53 62.57 3,783,962 -0.71(-1.12%)
Sep 24, 2013 63.18 63.69 62.80 63.27 3,598,992 +0.01(+0.01%)
Sep 23, 2013 63.21 63.35 62.69 63.27 3,829,720 -0.13(-0.21%)
Sep 20, 2013 63.84 64.33 63.33 63.40 4,919,507 -0.52(-0.82%)
Sep 19, 2013 63.72 64.22 63.58 63.92 5,072,226 +0.54(+0.86%)
Sep 18, 2013 62.55 63.64 62.29 63.38 4,808,159 +0.82(+1.31%)
Sep 17, 2013 61.97 62.69 61.82 62.56 3,417,907 +0.43(+0.69%)
Sep 16, 2013 62.43 62.47 62.02 62.13 4,875,409 +0.64(+1.04%)
Sep 13, 2013 61.57 61.77 61.25 61.49 5,852,758 -0.10(-0.16%)
Sep 12, 2013 62.48 62.56 61.57 61.59 4,837,574 -0.89(-1.43%)
Sep 11, 2013 62.83 63.00 62.36 62.48 5,671,835 +0.00(+0.00%)
Sep 10, 2013 62.63 62.83 62.47 62.48 4,240,232 +0.25(+0.40%)
Sep 09, 2013 61.85 62.40 61.57 62.24 3,291,228 +0.68(+1.10%)
Sep 06, 2013 62.19 62.54 61.51 61.56 4,245,401 -0.48(-0.77%)
Sep 05, 2013 61.64 62.34 61.64 62.03 2,311,831 +0.32(+0.52%)
Sep 04, 2013 61.08 61.96 61.05 61.71 2,880,797 +0.62(+1.02%)
Sep 03, 2013 61.55 61.91 60.64 61.09 3,676,289 +0.08(+0.13%)
Aug 30, 2013 61.47 61.72 60.82 61.01 3,239,264 -0.24(-0.40%)
Aug 29, 2013 61.11 61.65 61.04 61.25 3,587,795 +0.06(+0.10%)
Aug 28, 2013 60.77 61.45 60.41 61.19 4,209,818 +0.48(+0.79%)
Aug 27, 2013 61.32 61.69 60.69 60.72 5,744,159 -1.16(-1.88%)
Aug 26, 2013 62.52 62.57 61.88 61.88 2,875,292 -0.60(-0.97%)
Aug 23, 2013 62.77 62.77 62.04 62.48 3,229,916 -0.21(-0.34%)
Aug 22, 2013 61.39 62.81 61.39 62.70 3,771,371 +1.47(+2.41%)
Aug 21, 2013 61.87 61.98 61.08 61.22 4,793,545 -0.62(-1.00%)
Aug 20, 2013 61.87 62.36 61.53 61.84 3,693,956 -0.02(-0.03%)
Aug 19, 2013 62.37 62.47 61.82 61.86 3,600,517 -0.57(-0.92%)
Aug 16, 2013 61.84 62.66 61.70 62.43 3,630,840 +0.45(+0.73%)
Aug 15, 2013 62.27 62.39 61.52 61.98 3,557,555 -0.72(-1.14%)
Aug 14, 2013 63.17 63.32 62.64 62.69 2,603,273 -0.63(-1.00%)
Aug 13, 2013 62.93 63.71 62.74 63.32 2,331,201 +0.40(+0.64%)
Aug 12, 2013 62.81 63.23 62.70 62.92 1,989,939 -0.25(-0.39%)
Aug 09, 2013 63.44 63.47 62.70 63.17 3,186,835 -0.30(-0.47%)
Aug 08, 2013 63.26 63.92 63.23 63.47 2,972,053 +0.58(+0.92%)
Aug 07, 2013 62.98 63.11 62.73 62.89 3,871,570 -0.36(-0.58%)
Aug 06, 2013 63.85 63.96 63.04 63.25 3,816,860 -0.78(-1.22%)
Aug 05, 2013 64.36 64.56 63.75 64.03 2,749,881 -0.55(-0.86%)
Aug 02, 2013 64.45 65.05 64.07 64.58 3,196,149 +0.24(+0.37%)
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.