Skip to main content

Union Pacific (NY: UNP )

232.82 +4.88 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 93.70 94.35 93.14 93.82 4,883,445 +1.17(+1.26%)
Oct 30, 2014 92.60 93.40 91.91 92.65 4,960,144 +0.02(+0.03%)
Oct 29, 2014 93.71 94.05 92.10 92.63 5,152,915 -0.97(-1.04%)
Oct 28, 2014 92.73 93.84 92.69 93.60 4,883,897 +1.12(+1.21%)
Oct 27, 2014 92.16 92.61 92.32 92.48 4,552,304 +0.17(+0.18%)
Oct 24, 2014 90.89 92.35 90.15 92.32 5,605,678 +1.89(+2.09%)
Oct 23, 2014 90.11 90.76 88.76 90.42 7,995,545 +4.33(+5.03%)
Oct 22, 2014 87.44 87.92 85.97 86.10 6,828,096 -1.61(-1.84%)
Oct 21, 2014 86.44 87.75 86.32 87.71 4,883,648 +2.18(+2.54%)
Oct 20, 2014 85.08 85.80 84.81 85.53 4,737,413 -0.19(-0.23%)
Oct 17, 2014 85.36 86.19 85.11 85.72 8,837,640 +1.91(+2.28%)
Oct 16, 2014 79.13 84.81 78.96 83.82 11,472,038 +3.49(+4.34%)
Oct 15, 2014 79.56 80.75 77.48 80.33 7,952,485 -0.37(-0.46%)
Oct 14, 2014 79.40 81.62 79.10 80.70 8,614,122 +1.68(+2.12%)
Oct 13, 2014 82.98 83.98 78.83 79.02 9,943,692 -2.63(-3.22%)
Oct 10, 2014 85.00 85.06 81.53 81.65 9,483,534 -3.22(-3.80%)
Oct 09, 2014 87.08 87.27 84.79 84.87 4,633,045 -2.16(-2.48%)
Oct 08, 2014 85.94 87.11 84.44 87.03 5,509,109 +1.33(+1.55%)
Oct 07, 2014 87.42 87.53 85.64 85.70 3,911,105 -2.35(-2.67%)
Oct 06, 2014 88.96 89.30 87.59 88.05 3,289,557 -0.18(-0.20%)
Oct 03, 2014 86.22 88.42 86.06 88.23 4,982,410 +2.75(+3.21%)
Oct 02, 2014 85.32 85.81 84.50 85.48 5,857,895 +0.24(+0.28%)
Oct 01, 2014 86.59 86.73 84.93 85.24 5,607,003 -2.11(-2.42%)
Sep 30, 2014 87.43 88.43 87.24 87.35 4,144,876 -0.09(-0.10%)
Sep 29, 2014 86.97 87.59 86.34 87.44 2,393,790 -0.04(-0.05%)
Sep 26, 2014 86.22 87.73 86.22 87.48 2,536,136 +1.12(+1.30%)
Sep 25, 2014 87.50 87.52 86.18 86.36 3,382,164 -1.21(-1.38%)
Sep 24, 2014 86.93 87.67 86.80 87.57 3,879,246 +0.72(+0.83%)
Sep 23, 2014 87.17 87.48 86.84 86.85 3,306,025 -0.56(-0.65%)
Sep 22, 2014 88.24 88.38 87.39 87.42 2,934,376 -0.69(-0.79%)
Sep 19, 2014 88.60 88.74 87.83 88.11 5,382,270 -0.03(-0.04%)
Sep 18, 2014 88.42 88.83 88.08 88.14 3,616,348 -0.14(-0.16%)
Sep 17, 2014 87.30 88.83 87.24 88.29 4,269,507 +1.34(+1.54%)
Sep 16, 2014 86.34 87.01 85.71 86.95 4,461,176 +0.71(+0.82%)
Sep 15, 2014 86.28 86.45 85.73 86.24 3,635,018 +0.02(+0.03%)
Sep 12, 2014 86.22 86.93 86.04 86.22 2,596,416 -0.56(-0.65%)
Sep 11, 2014 86.19 86.90 86.01 86.78 2,036,565 +0.27(+0.31%)
Sep 10, 2014 86.55 86.59 86.13 86.51 2,105,307 -0.07(-0.08%)
Sep 09, 2014 86.70 86.97 86.37 86.59 2,360,410 +0.01(+0.01%)
Sep 08, 2014 86.73 86.93 86.47 86.58 2,547,141 -0.19(-0.21%)
Sep 05, 2014 86.39 86.92 86.05 86.76 4,543,459 +0.35(+0.41%)
Sep 04, 2014 86.02 87.61 85.93 86.41 5,687,174 +0.52(+0.61%)
Sep 03, 2014 85.94 86.51 85.53 85.89 3,527,477 +0.31(+0.37%)
Sep 02, 2014 85.16 85.85 84.99 85.57 4,003,023 +0.76(+0.89%)
Aug 29, 2014 84.62 84.81 84.81 84.81 2,403,552 +0.19(+0.22%)
Aug 28, 2014 84.65 84.72 84.23 84.63 2,217,203 -0.21(-0.25%)
Aug 27, 2014 84.98 85.12 84.49 84.84 2,364,111 +0.19(+0.23%)
Aug 26, 2014 85.03 85.06 84.29 84.64 3,985,169 -0.06(-0.08%)
Aug 25, 2014 85.16 85.18 84.57 84.71 2,924,447 -0.10(-0.12%)
Aug 22, 2014 84.82 85.22 84.66 84.81 2,875,829 -0.07(-0.09%)
Aug 21, 2014 85.09 85.24 84.52 84.89 2,932,101 +0.23(+0.27%)
Aug 20, 2014 83.94 84.89 83.71 84.65 4,340,231 +0.95(+1.13%)
Aug 19, 2014 83.71 84.00 83.51 83.71 2,940,374 +0.48(+0.58%)
Aug 18, 2014 82.38 83.45 82.07 83.23 4,762,164 +1.44(+1.76%)
Aug 15, 2014 81.92 82.00 81.12 81.78 3,642,472 +0.21(+0.26%)
Aug 14, 2014 80.92 81.57 80.86 81.57 3,323,316 +0.93(+1.15%)
Aug 13, 2014 80.14 80.74 80.07 80.64 2,667,539 +0.72(+0.90%)
Aug 12, 2014 80.04 80.32 79.60 79.92 3,328,985 +0.08(+0.10%)
Aug 11, 2014 79.47 80.44 79.38 79.84 3,771,724 +0.75(+0.94%)
Aug 08, 2014 78.10 79.07 77.82 79.10 3,012,247 +0.93(+1.19%)
Aug 07, 2014 78.58 78.95 78.00 78.17 2,918,406 -0.02(-0.03%)
Aug 06, 2014 77.89 78.60 77.59 78.19 4,109,215 -0.36(-0.46%)
Aug 05, 2014 78.48 79.18 78.10 78.55 3,935,162 -0.26(-0.34%)
Aug 04, 2014 78.68 79.02 78.16 78.82 5,609,659 +0.30(+0.39%)
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.