Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Pacific (NY: UNP )

229.24 +3.36 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 190.47 190.51 187.08 189.10 3,265,460 -1.45(-0.76%)
Oct 28, 2022 188.60 190.73 187.16 190.55 3,882,642 +2.50(+1.33%)
Oct 27, 2022 189.20 191.77 187.60 188.04 3,282,143 +0.25(+0.13%)
Oct 26, 2022 189.16 190.15 186.46 187.79 4,310,755 +1.12(+0.60%)
Oct 25, 2022 185.68 187.07 184.81 186.67 2,887,803 +1.07(+0.58%)
Oct 24, 2022 184.97 187.04 184.11 185.60 3,121,760 +2.84(+1.55%)
Oct 21, 2022 177.88 183.38 176.21 182.76 7,062,907 +3.91(+2.19%)
Oct 20, 2022 184.69 186.83 178.25 178.84 6,362,744 -13.05(-6.80%)
Oct 19, 2022 191.83 193.54 190.62 191.90 2,488,389 -1.52(-0.78%)
Oct 18, 2022 193.98 195.41 190.89 193.41 2,659,903 +2.92(+1.53%)
Oct 17, 2022 188.16 191.56 188.10 190.50 3,130,011 +4.61(+2.48%)
Oct 14, 2022 190.68 191.06 185.53 185.88 2,836,059 -2.83(-1.50%)
Oct 13, 2022 180.66 190.10 179.27 188.71 3,633,977 +4.43(+2.41%)
Oct 12, 2022 184.95 187.86 184.09 184.28 2,482,529 -0.50(-0.27%)
Oct 11, 2022 185.05 187.81 183.83 184.78 3,226,306 -1.35(-0.73%)
Oct 10, 2022 189.09 189.99 185.81 186.13 2,981,170 -1.51(-0.80%)
Oct 07, 2022 188.02 189.11 185.71 187.64 2,997,967 -2.48(-1.31%)
Oct 06, 2022 191.99 193.19 189.76 190.12 2,696,839 -2.31(-1.20%)
Oct 05, 2022 194.31 195.18 191.34 192.44 3,196,251 -4.57(-2.32%)
Oct 04, 2022 194.56 197.02 193.92 197.00 3,019,720 +4.91(+2.56%)
Oct 03, 2022 188.98 193.49 188.04 192.09 2,595,805 +5.22(+2.79%)
Sep 30, 2022 189.94 191.20 186.79 186.87 3,406,684 -4.20(-2.20%)
Sep 29, 2022 191.99 192.34 189.32 191.07 2,160,504 -2.52(-1.30%)
Sep 28, 2022 190.18 195.26 189.40 193.60 3,424,625 +4.39(+2.32%)
Sep 27, 2022 192.66 194.16 188.47 189.20 5,706,998 -3.46(-1.80%)
Sep 26, 2022 194.66 195.53 190.97 192.67 3,865,865 -2.98(-1.52%)
Sep 23, 2022 198.08 198.68 193.87 195.65 2,695,600 -4.99(-2.49%)
Sep 22, 2022 202.74 203.84 200.32 200.64 2,615,343 -2.61(-1.28%)
Sep 21, 2022 206.12 208.10 203.12 203.25 1,999,263 -1.32(-0.65%)
Sep 20, 2022 205.15 206.43 202.03 204.57 2,185,216 -2.81(-1.36%)
Sep 19, 2022 202.27 207.75 201.93 207.38 2,985,623 +4.03(+1.98%)
Sep 16, 2022 205.13 205.94 199.11 203.35 8,323,701 -6.10(-2.91%)
Sep 15, 2022 212.31 215.52 209.15 209.45 4,319,570 +0.39(+0.19%)
Sep 14, 2022 214.27 214.64 205.28 209.06 6,173,956 -8.00(-3.69%)
Sep 13, 2022 220.76 222.42 216.34 217.06 2,479,568 -7.55(-3.36%)
Sep 12, 2022 224.83 225.69 223.07 224.61 2,747,655 +2.19(+0.98%)
Sep 09, 2022 221.68 223.76 221.57 222.42 2,102,225 +1.48(+0.67%)
Sep 08, 2022 218.45 221.16 217.96 220.94 2,274,633 +1.49(+0.68%)
Sep 07, 2022 217.54 220.63 217.54 219.46 2,980,065 +0.78(+0.36%)
Sep 06, 2022 214.80 220.33 214.45 218.68 3,082,175 +3.88(+1.80%)
Sep 02, 2022 218.81 218.81 213.84 214.80 1,640,040 -2.03(-0.94%)
Sep 01, 2022 214.54 217.05 213.71 216.84 2,359,483 +1.49(+0.69%)
Aug 31, 2022 216.92 217.60 214.82 215.35 2,523,746 -0.70(-0.32%)
Aug 30, 2022 221.55 222.05 215.36 216.05 3,293,802 -5.63(-2.54%)
Aug 29, 2022 219.02 223.30 218.28 221.68 2,243,413 +1.09(+0.49%)
Aug 26, 2022 227.53 228.08 220.29 220.59 1,828,268 -7.44(-3.26%)
Aug 25, 2022 227.58 229.04 226.23 228.03 1,702,736 +0.74(+0.33%)
Aug 24, 2022 226.38 227.99 225.92 227.29 1,911,566 +0.62(+0.27%)
Aug 23, 2022 226.29 228.01 225.48 226.67 1,718,181 +0.12(+0.05%)
Aug 22, 2022 224.61 226.91 223.93 226.55 3,031,029 -0.96(-0.42%)
Aug 19, 2022 229.88 229.88 227.29 227.51 2,183,389 -3.23(-1.40%)
Aug 18, 2022 230.39 231.10 228.97 230.74 1,528,068 +0.97(+0.42%)
Aug 17, 2022 227.13 230.28 226.70 229.77 1,768,487 -0.44(-0.19%)
Aug 16, 2022 226.78 231.17 226.78 230.21 2,607,169 +3.03(+1.34%)
Aug 15, 2022 227.59 227.68 225.56 227.18 2,170,736 -1.70(-0.74%)
Aug 12, 2022 228.91 230.05 227.58 228.87 2,292,672 +0.67(+0.29%)
Aug 11, 2022 226.24 230.72 226.06 228.21 2,879,524 +3.33(+1.48%)
Aug 10, 2022 221.40 225.53 220.25 224.88 2,528,238 +6.93(+3.18%)
Aug 09, 2022 218.11 219.53 217.69 217.94 1,864,822 +0.60(+0.28%)
Aug 08, 2022 219.38 220.65 217.28 217.34 1,744,857 -0.72(-0.33%)
Aug 05, 2022 215.57 218.47 215.57 218.07 1,553,993 +1.21(+0.56%)
Aug 04, 2022 215.55 218.41 214.07 216.85 1,983,477 +1.64(+0.76%)
Aug 03, 2022 213.22 216.02 212.58 215.22 2,015,287 +2.99(+1.41%)
Aug 02, 2022 215.22 215.22 211.32 212.23 3,097,261 -4.37(-2.02%)
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.