Skip to main content

Union Pacific (NY: UNP )

232.07 -0.10 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 86.95 87.94 86.76 86.87 4,167,895 -0.09(-0.10%)
Sep 29, 2014 86.49 87.10 85.87 86.96 2,407,084 -0.04(-0.05%)
Sep 26, 2014 85.75 87.25 85.75 87.00 2,550,220 +1.11(+1.30%)
Sep 25, 2014 87.01 87.04 85.71 85.88 3,400,946 -1.20(-1.38%)
Sep 24, 2014 86.45 87.19 86.32 87.09 3,900,789 +0.71(+0.83%)
Sep 23, 2014 86.69 87.00 86.36 86.37 3,324,384 -0.56(-0.65%)
Sep 22, 2014 87.75 87.89 86.91 86.93 2,950,672 -0.69(-0.79%)
Sep 19, 2014 88.11 88.25 87.35 87.62 5,412,160 -0.03(-0.04%)
Sep 18, 2014 87.93 88.34 87.59 87.65 3,636,431 -0.14(-0.16%)
Sep 17, 2014 86.81 88.34 86.76 87.80 4,293,218 +1.33(+1.54%)
Sep 16, 2014 85.86 86.53 85.24 86.47 4,485,951 +0.70(+0.82%)
Sep 15, 2014 85.80 85.97 85.26 85.76 3,655,205 +0.02(+0.03%)
Sep 12, 2014 85.75 86.44 85.56 85.74 2,610,835 -0.56(-0.65%)
Sep 11, 2014 85.72 86.42 85.53 86.30 2,047,875 +0.26(+0.31%)
Sep 10, 2014 86.07 86.11 85.66 86.04 2,116,999 -0.07(-0.08%)
Sep 09, 2014 86.22 86.49 85.89 86.11 2,373,518 +0.01(+0.01%)
Sep 08, 2014 86.25 86.45 86.00 86.10 2,561,287 -0.18(-0.21%)
Sep 05, 2014 85.91 86.44 85.58 86.28 4,568,691 +0.35(+0.41%)
Sep 04, 2014 85.55 87.13 85.45 85.93 5,718,757 +0.52(+0.61%)
Sep 03, 2014 85.47 86.04 85.06 85.41 3,547,066 +0.31(+0.37%)
Sep 02, 2014 84.69 85.37 84.52 85.10 4,025,253 +0.75(+0.89%)
Aug 29, 2014 84.15 84.35 84.35 84.35 2,416,900 +0.18(+0.22%)
Aug 28, 2014 84.19 84.25 83.76 84.16 2,229,517 -0.21(-0.25%)
Aug 27, 2014 84.51 84.65 84.03 84.37 2,377,240 +0.19(+0.23%)
Aug 26, 2014 84.56 84.59 83.82 84.18 4,007,301 -0.06(-0.08%)
Aug 25, 2014 84.69 84.71 84.11 84.24 2,940,689 -0.10(-0.12%)
Aug 22, 2014 84.35 84.75 84.19 84.34 2,891,801 -0.07(-0.08%)
Aug 21, 2014 84.62 84.77 84.06 84.42 2,948,385 +0.23(+0.27%)
Aug 20, 2014 83.48 84.42 83.24 84.19 4,364,335 +0.94(+1.13%)
Aug 19, 2014 83.24 83.53 83.05 83.24 2,956,704 +0.48(+0.58%)
Aug 18, 2014 81.93 82.99 81.62 82.77 4,788,611 +1.44(+1.76%)
Aug 15, 2014 81.47 81.55 80.67 81.33 3,662,701 +0.21(+0.26%)
Aug 14, 2014 80.48 81.12 80.41 81.12 3,341,772 +0.92(+1.15%)
Aug 13, 2014 79.70 80.29 79.63 80.20 2,682,354 +0.72(+0.90%)
Aug 12, 2014 79.60 79.88 79.16 79.48 3,347,473 +0.08(+0.10%)
Aug 11, 2014 79.03 80.00 78.95 79.40 3,792,671 +0.74(+0.94%)
Aug 08, 2014 77.67 78.64 77.39 78.66 3,028,976 +0.92(+1.19%)
Aug 07, 2014 78.15 78.52 77.57 77.73 2,934,614 -0.02(-0.03%)
Aug 06, 2014 77.46 78.16 77.16 77.76 4,132,036 -0.36(-0.46%)
Aug 05, 2014 78.05 78.75 77.67 78.12 3,957,016 -0.26(-0.34%)
Aug 04, 2014 78.24 78.59 77.73 78.38 5,640,813 +0.30(+0.39%)
Aug 01, 2014 78.32 79.10 77.94 78.08 5,276,107 -0.32(-0.41%)
Jul 31, 2014 78.99 79.10 78.12 78.40 5,626,071 -0.92(-1.17%)
Jul 30, 2014 79.86 79.99 78.91 79.32 5,868,617 -0.10(-0.13%)
Jul 29, 2014 80.17 80.21 79.38 79.42 5,029,617 -0.83(-1.03%)
Jul 28, 2014 80.91 81.04 80.00 80.25 3,963,365 -0.81(-1.00%)
Jul 25, 2014 80.94 81.62 80.88 81.07 2,931,174 -0.09(-0.11%)
Jul 24, 2014 80.85 81.50 80.22 81.16 4,117,742 -0.59(-0.72%)
Jul 23, 2014 82.11 82.34 81.16 81.75 4,439,375 -0.28(-0.34%)
Jul 22, 2014 81.23 82.12 81.14 82.02 3,582,498 +0.97(+1.20%)
Jul 21, 2014 80.80 81.25 80.43 81.05 3,444,230 +0.24(+0.30%)
Jul 18, 2014 80.30 80.82 80.04 80.81 4,000,068 +0.71(+0.89%)
Jul 17, 2014 80.52 81.12 80.09 80.10 2,781,071 -1.06(-1.31%)
Jul 16, 2014 81.24 81.34 80.74 81.16 2,714,523 +0.33(+0.40%)
Jul 15, 2014 80.28 81.05 80.21 80.84 3,335,111 +0.22(+0.28%)
Jul 14, 2014 80.33 80.82 80.33 80.61 2,835,986 +0.65(+0.82%)
Jul 11, 2014 79.47 80.09 79.38 79.96 2,617,145 +0.53(+0.66%)
Jul 10, 2014 79.42 79.73 79.16 79.43 3,050,739 -0.80(-0.99%)
Jul 09, 2014 80.17 80.54 79.90 80.23 2,235,807 +0.41(+0.52%)
Jul 08, 2014 79.76 80.01 79.37 79.82 2,535,887 -0.14(-0.17%)
Jul 07, 2014 80.70 80.70 79.51 79.95 3,654,382 -0.57(-0.71%)
Jul 03, 2014 79.90 80.53 80.53 80.53 3,086,636 +0.73(+0.91%)
Jul 02, 2014 79.78 80.37 79.67 79.80 4,352,792 -0.02(-0.03%)
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.