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, 2008 23.49 25.09 23.25 24.64 17,883,926 +1.16(+4.92%)
Oct 30, 2008 24.09 24.70 22.97 23.49 16,848,440 +0.10(+0.43%)
Oct 29, 2008 21.86 24.86 21.59 23.39 23,766,392 +1.27(+5.76%)
Oct 28, 2008 21.10 22.21 20.12 22.11 16,900,320 +1.58(+7.69%)
Oct 27, 2008 21.20 22.11 20.50 20.53 13,195,453 -0.97(-4.53%)
Oct 24, 2008 19.60 21.93 19.60 21.51 19,118,336 +0.01(+0.05%)
Oct 23, 2008 21.42 22.17 19.98 21.50 23,444,472 +0.51(+2.43%)
Oct 22, 2008 21.25 22.10 20.36 20.99 23,978,080 -0.57(-2.65%)
Oct 21, 2008 21.32 22.56 21.18 21.56 14,797,363 -0.17(-0.78%)
Oct 20, 2008 21.06 21.85 20.50 21.73 17,225,492 +1.25(+6.11%)
Oct 17, 2008 19.86 21.84 19.65 20.48 21,959,868 +0.06(+0.27%)
Oct 16, 2008 20.02 20.75 18.91 20.42 34,405,792 +0.44(+2.22%)
Oct 15, 2008 22.75 22.77 19.54 19.98 28,136,312 -3.26(-14.01%)
Oct 14, 2008 24.08 24.45 22.29 23.24 29,251,844 -0.11(-0.46%)
Oct 13, 2008 22.36 23.35 21.43 23.34 26,364,924 +1.94(+9.05%)
Oct 10, 2008 19.69 22.31 19.10 21.41 27,191,418 +0.41(+1.97%)
Oct 09, 2008 22.41 24.14 20.75 20.99 21,224,434 -1.44(-6.43%)
Oct 08, 2008 21.65 23.65 21.13 22.44 26,043,384 +0.24(+1.06%)
Oct 07, 2008 22.99 23.73 22.06 22.20 26,420,746 -0.41(-1.80%)
Oct 06, 2008 21.91 23.06 20.62 22.61 34,029,308 -0.21(-0.91%)
Oct 03, 2008 23.28 24.11 22.34 22.81 0 -0.11(-0.47%)
Oct 02, 2008 25.43 25.46 22.29 22.92 39,796,768 -2.71(-10.57%)
Oct 01, 2008 26.20 26.49 25.21 25.63 12,716,806 -0.63(-2.42%)
Sep 30, 2008 26.18 26.78 25.80 26.26 14,383,668 +0.74(+2.91%)
Sep 29, 2008 26.64 26.68 24.85 25.52 21,495,284 -1.52(-5.62%)
Sep 26, 2008 26.23 27.09 26.20 27.04 0 +0.34(+1.29%)
Sep 25, 2008 26.63 27.55 26.34 26.70 16,010,603 +0.19(+0.72%)
Sep 24, 2008 27.31 27.38 26.28 26.51 13,459,569 -0.70(-2.59%)
Sep 23, 2008 27.67 28.23 26.83 27.21 25,635,146 +0.32(+1.19%)
Sep 22, 2008 28.31 28.41 26.68 26.89 15,829,758 -1.43(-5.04%)
Sep 19, 2008 28.42 29.54 27.31 28.32 0 +1.08(+3.96%)
Sep 18, 2008 26.86 27.59 25.87 27.24 32,333,088 +0.39(+1.44%)
Sep 17, 2008 26.82 27.61 25.81 26.85 30,619,830 -0.15(-0.55%)
Sep 16, 2008 26.20 27.05 25.66 27.00 43,113,488 +0.24(+0.88%)
Sep 15, 2008 28.06 28.36 26.76 26.76 23,212,064 -1.95(-6.79%)
Sep 12, 2008 28.79 28.94 28.05 28.71 14,715,269 -0.31(-1.07%)
Sep 11, 2008 27.50 29.06 27.24 29.02 23,899,188 +1.78(+6.54%)
Sep 10, 2008 26.71 27.72 26.30 27.24 23,649,602 +1.12(+4.28%)
Sep 09, 2008 27.94 28.45 25.93 26.12 32,741,272 -1.72(-6.19%)
Sep 08, 2008 28.70 29.08 27.35 27.85 20,420,218 -0.00(-0.01%)
Sep 05, 2008 27.77 27.89 26.68 27.85 0 -0.10(-0.36%)
Sep 04, 2008 29.45 29.52 27.61 27.95 28,082,396 -1.78(-5.98%)
Sep 03, 2008 30.27 30.64 29.35 29.73 18,173,562 -0.52(-1.72%)
Sep 02, 2008 31.17 31.67 29.98 30.25 19,228,778 -0.72(-2.31%)
Aug 29, 2008 30.54 31.35 30.54 30.96 0 +0.06(+0.19%)
Aug 28, 2008 30.52 31.02 30.52 30.91 11,800,807 +0.58(+1.91%)
Aug 27, 2008 30.04 30.41 29.49 30.33 9,314,426 +0.39(+1.29%)
Aug 26, 2008 29.38 29.99 29.18 29.94 13,109,644 +0.59(+2.01%)
Aug 25, 2008 29.51 29.71 28.93 29.35 8,356,804 -0.01(-0.04%)
Aug 22, 2008 29.02 29.95 28.90 29.36 0 +0.58(+2.01%)
Aug 21, 2008 28.61 28.99 28.37 28.78 9,730,725 +0.06(+0.19%)
Aug 20, 2008 28.60 28.90 28.38 28.72 13,516,213 +0.44(+1.57%)
Aug 19, 2008 28.49 28.51 28.13 28.28 14,822,860 -0.00(-0.01%)
Aug 18, 2008 28.56 28.75 28.11 28.28 7,909,957 -0.08(-0.30%)
Aug 15, 2008 28.79 28.95 28.26 28.37 0 -0.28(-0.98%)
Aug 14, 2008 28.07 29.13 27.70 28.65 11,688,481 +0.39(+1.38%)
Aug 13, 2008 28.00 28.36 27.15 28.26 16,198,529 +0.16(+0.56%)
Aug 12, 2008 29.36 29.58 27.14 28.10 36,806,012 -1.15(-3.92%)
Aug 11, 2008 30.69 30.75 29.02 29.25 22,884,554 -1.45(-4.72%)
Aug 08, 2008 30.02 30.85 29.92 30.70 13,413,466 +0.69(+2.30%)
Aug 07, 2008 29.93 30.50 29.68 30.01 13,377,981 -0.27(-0.90%)
Aug 06, 2008 30.25 30.43 29.97 30.28 9,031,248 -0.05(-0.17%)
Aug 05, 2008 29.87 30.51 29.87 30.33 14,267,403 +0.81(+2.75%)
Aug 04, 2008 29.34 29.88 29.33 29.52 15,357,306 +0.20(+0.69%)
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.