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

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
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 (%)
Dec 29, 2023 243.34 243.88 242.09 242.97 1,242,070 -0.40(-0.16%)
Dec 28, 2023 243.39 244.33 242.56 243.37 1,221,686 +0.21(+0.09%)
Dec 27, 2023 242.01 244.04 241.68 243.16 2,230,011 +0.52(+0.21%)
Dec 26, 2023 241.00 243.78 241.00 242.65 1,469,955 +1.69(+0.70%)
Dec 22, 2023 240.38 242.31 239.71 240.96 1,844,685 +1.45(+0.61%)
Dec 21, 2023 235.55 239.73 235.04 239.50 2,631,890 +4.22(+1.80%)
Dec 20, 2023 237.63 239.51 235.14 235.28 2,728,694 -4.76(-1.98%)
Dec 19, 2023 238.73 240.81 237.41 240.04 2,339,357 +1.53(+0.64%)
Dec 18, 2023 240.43 241.26 238.34 238.50 2,484,377 -0.87(-0.36%)
Dec 15, 2023 235.08 240.24 234.84 239.37 4,823,711 -0.87(-0.36%)
Dec 14, 2023 237.08 242.43 236.47 240.24 4,916,539 +6.10(+2.61%)
Dec 13, 2023 230.42 234.26 229.06 234.14 3,966,589 +3.74(+1.62%)
Dec 12, 2023 230.58 232.01 230.03 230.40 2,453,902 +0.87(+0.38%)
Dec 11, 2023 227.44 229.84 227.07 229.53 1,829,931 +2.24(+0.98%)
Dec 08, 2023 229.14 230.41 227.03 227.29 2,572,496 -1.70(-0.74%)
Dec 07, 2023 229.92 230.39 228.06 229.00 2,097,695 -0.18(-0.08%)
Dec 06, 2023 229.32 230.18 228.06 229.17 1,834,794 +0.79(+0.34%)
Dec 05, 2023 229.00 229.33 227.13 228.39 2,676,069 -1.70(-0.74%)
Dec 04, 2023 227.00 230.89 226.79 230.09 3,946,208 +2.49(+1.09%)
Dec 01, 2023 223.71 228.56 222.55 227.60 3,292,672 +6.00(+2.71%)
Nov 30, 2023 218.63 221.96 217.06 221.60 4,503,432 +3.74(+1.72%)
Nov 29, 2023 219.20 220.23 217.25 217.86 1,249,244 +0.24(+0.11%)
Nov 28, 2023 216.13 219.05 215.90 217.62 1,857,828 +1.36(+0.63%)
Nov 27, 2023 220.09 220.44 215.80 216.27 2,408,453 -4.36(-1.98%)
Nov 24, 2023 219.68 221.32 219.49 220.63 1,062,915 +0.78(+0.35%)
Nov 22, 2023 219.11 220.63 218.50 219.85 1,744,620 +1.47(+0.67%)
Nov 21, 2023 217.50 219.37 215.53 218.38 2,560,036 +0.89(+0.41%)
Nov 20, 2023 215.43 218.07 213.38 217.50 2,590,229 +1.86(+0.86%)
Nov 17, 2023 217.19 217.68 214.28 215.64 2,038,572 -0.15(-0.07%)
Nov 16, 2023 214.80 216.13 213.26 215.79 1,462,002 +1.26(+0.59%)
Nov 15, 2023 212.84 216.81 212.29 214.53 2,754,553 +2.35(+1.11%)
Nov 14, 2023 209.02 213.76 209.01 212.18 2,653,643 +6.19(+3.00%)
Nov 13, 2023 207.67 207.67 204.75 205.99 2,221,255 -2.06(-0.99%)
Nov 10, 2023 207.79 208.47 205.10 208.04 2,717,888 +1.24(+0.60%)
Nov 09, 2023 209.33 209.38 206.10 206.80 1,521,166 -1.74(-0.84%)
Nov 08, 2023 208.63 209.50 207.59 208.55 2,524,268 +0.58(+0.28%)
Nov 07, 2023 209.26 209.40 207.46 207.97 2,362,653 -1.66(-0.79%)
Nov 06, 2023 208.55 209.72 205.94 209.63 1,572,872 +0.95(+0.46%)
Nov 03, 2023 209.53 209.93 208.12 208.67 1,661,972 +0.73(+0.35%)
Nov 02, 2023 205.17 208.46 204.36 207.95 1,806,077 +3.77(+1.85%)
Nov 01, 2023 203.69 204.99 202.11 204.18 2,484,727 -0.05(-0.02%)
Oct 31, 2023 203.03 204.52 201.30 204.23 2,091,912 +1.78(+0.88%)
Oct 30, 2023 199.93 203.67 199.11 202.45 2,267,057 +4.01(+2.02%)
Oct 27, 2023 199.26 200.71 196.71 198.43 2,467,788 -0.51(-0.26%)
Oct 26, 2023 201.01 202.92 198.63 198.94 2,669,856 -2.93(-1.45%)
Oct 25, 2023 200.53 203.71 199.03 201.88 2,498,101 -0.22(-0.11%)
Oct 24, 2023 205.05 205.66 200.93 202.09 2,989,832 -2.28(-1.12%)
Oct 23, 2023 206.86 208.19 204.10 204.38 2,619,208 -3.52(-1.69%)
Oct 20, 2023 209.03 211.46 206.59 207.90 5,576,585 +0.99(+0.48%)
Oct 19, 2023 215.01 216.51 206.72 206.90 6,130,573 +4.34(+2.14%)
Oct 18, 2023 206.72 206.97 202.12 202.56 3,544,621 -5.33(-2.56%)
Oct 17, 2023 206.48 209.90 206.15 207.90 2,520,974 +0.50(+0.24%)
Oct 16, 2023 205.80 209.83 205.33 207.40 2,397,948 +3.03(+1.48%)
Oct 13, 2023 205.49 207.01 203.64 204.37 1,905,711 -0.24(-0.12%)
Oct 12, 2023 206.58 206.69 202.46 204.60 1,881,880 -1.47(-0.71%)
Oct 11, 2023 203.86 206.52 203.63 206.07 2,898,353 +3.08(+1.52%)
Oct 10, 2023 201.68 203.67 200.85 202.99 2,006,129 +2.02(+1.00%)
Oct 09, 2023 198.18 201.32 197.51 200.97 1,583,498 +1.81(+0.91%)
Oct 06, 2023 196.57 200.88 196.08 199.16 1,789,631 +1.79(+0.91%)
Oct 05, 2023 198.88 199.12 196.26 197.37 2,086,225 -1.60(-0.81%)
Oct 04, 2023 200.18 201.66 198.07 198.97 1,943,636 -1.49(-0.74%)
Oct 03, 2023 198.65 201.80 198.31 200.46 2,122,101 +1.12(+0.56%)
Oct 02, 2023 198.60 199.11 196.87 199.34 1,919,374 -0.97(-0.49%)
Sep 29, 2023 202.53 202.53 200.01 200.31 2,284,337 -0.47(-0.24%)
Sep 28, 2023 199.13 201.48 198.30 200.78 2,147,753 +1.68(+0.84%)
Sep 27, 2023 201.87 202.20 198.18 199.10 2,806,084 -2.40(-1.19%)
Sep 26, 2023 203.98 204.84 201.29 201.50 2,023,326 -3.58(-1.75%)
Sep 25, 2023 204.56 205.80 204.58 205.08 1,451,018 -0.75(-0.36%)
Sep 22, 2023 207.28 209.55 205.35 205.83 2,456,584 -2.12(-1.02%)
Sep 21, 2023 208.60 209.81 207.42 207.96 2,409,585 -1.55(-0.74%)
Sep 20, 2023 209.65 211.40 209.43 209.51 2,151,848 +1.19(+0.57%)
Sep 19, 2023 209.19 210.03 206.47 208.32 2,191,734 -1.36(-0.65%)
Sep 18, 2023 210.69 210.94 208.42 209.68 2,243,341 -0.17(-0.08%)
Sep 15, 2023 209.59 210.72 208.73 209.84 4,292,758 -2.34(-1.10%)
Sep 14, 2023 210.65 213.03 208.29 212.19 2,845,139 +3.51(+1.68%)
Sep 13, 2023 210.41 210.52 207.34 208.67 2,968,119 -1.71(-0.81%)
Sep 12, 2023 207.60 211.41 203.49 210.38 2,875,031 +2.22(+1.07%)
Sep 11, 2023 209.05 209.34 206.63 208.16 1,976,124 -0.19(-0.09%)
Sep 08, 2023 206.89 208.71 205.63 208.35 3,241,038 +1.21(+0.58%)
Sep 07, 2023 208.96 210.24 206.48 207.14 2,929,845 -2.22(-1.06%)
Sep 06, 2023 212.31 212.67 208.25 209.36 2,383,647 -2.83(-1.34%)
Sep 05, 2023 215.89 216.23 211.67 212.19 2,724,120 -5.23(-2.41%)
Sep 01, 2023 218.03 218.78 216.13 217.43 2,341,914 +0.45(+0.21%)
Aug 31, 2023 219.27 220.18 216.95 216.98 2,450,246 -2.28(-1.04%)
Aug 30, 2023 219.18 220.46 218.03 219.26 2,735,334 +0.74(+0.34%)
Aug 29, 2023 219.49 220.28 218.09 218.52 2,415,361 -1.08(-0.49%)
Aug 28, 2023 218.98 222.25 218.94 219.60 1,770,416 +0.35(+0.16%)
Aug 25, 2023 218.31 220.51 217.39 219.24 1,646,157 +1.62(+0.75%)
Aug 24, 2023 218.37 219.30 217.58 217.62 1,778,066 -0.60(-0.27%)
Aug 23, 2023 217.92 218.74 216.50 218.22 2,072,077 +0.70(+0.32%)
Aug 22, 2023 219.33 219.66 216.69 217.51 1,673,081 -1.53(-0.70%)
Aug 21, 2023 220.28 220.82 218.48 219.04 2,045,654 -1.26(-0.57%)
Aug 18, 2023 218.34 220.72 218.24 220.30 1,697,710 +0.86(+0.39%)
Aug 17, 2023 220.33 221.68 219.14 219.44 2,122,099 -0.23(-0.11%)
Aug 16, 2023 220.39 221.18 218.73 219.67 2,218,051 -0.90(-0.41%)
Aug 15, 2023 223.80 224.07 220.50 220.57 2,194,508 -4.17(-1.85%)
Aug 14, 2023 223.63 224.93 223.22 224.74 1,719,946 +0.30(+0.14%)
Aug 11, 2023 224.69 225.90 224.23 224.44 2,399,045 -0.79(-0.35%)
Aug 10, 2023 224.91 226.25 224.47 225.23 2,799,286 +1.03(+0.46%)
Aug 09, 2023 222.25 224.75 221.77 224.20 2,620,220 +0.61(+0.27%)
Aug 08, 2023 225.24 225.28 221.39 223.60 2,570,291 -1.05(-0.47%)
Aug 07, 2023 225.24 226.73 223.57 224.64 2,261,082 +1.15(+0.51%)
Aug 04, 2023 225.44 227.69 223.21 223.50 3,247,860 -1.33(-0.59%)
Aug 03, 2023 224.53 226.63 223.52 224.83 1,957,215 -0.30(-0.14%)
Aug 02, 2023 226.06 227.33 224.81 225.13 2,801,885 -1.27(-0.56%)
Aug 01, 2023 226.39 227.04 224.09 226.40 3,564,747 -0.51(-0.22%)
Jul 31, 2023 227.61 229.38 225.35 226.91 3,056,148 -0.73(-0.32%)
Jul 28, 2023 226.75 230.07 225.18 227.65 3,676,751 +0.66(+0.29%)
Jul 27, 2023 230.27 231.19 225.33 226.99 5,937,435 -5.77(-2.48%)
Jul 26, 2023 231.62 235.19 228.24 232.76 14,867,789 +21.96(+10.42%)
Jul 25, 2023 211.53 212.66 210.02 210.80 2,828,376 -1.36(-0.64%)
Jul 24, 2023 211.56 214.28 211.02 212.16 2,213,985 +0.16(+0.07%)
Jul 21, 2023 208.83 212.49 207.37 212.01 6,176,166 +0.00(+0.00%)
Jul 20, 2023 210.30 212.83 209.90 212.01 3,208,279 +2.47(+1.18%)
Jul 19, 2023 208.17 210.27 207.82 209.53 2,082,545 +1.59(+0.77%)
Jul 18, 2023 204.85 208.31 204.50 207.94 1,936,260 +2.70(+1.32%)
Jul 17, 2023 205.92 206.18 204.49 205.24 1,504,836 -1.11(-0.54%)
Jul 14, 2023 205.74 207.00 205.25 206.34 1,639,110 +0.37(+0.18%)
Jul 13, 2023 204.82 206.28 203.98 205.97 2,264,120 +1.65(+0.81%)
Jul 12, 2023 203.49 205.98 201.46 204.32 3,334,940 +2.08(+1.03%)
Jul 11, 2023 201.46 202.63 200.51 202.24 2,148,392 +1.89(+0.94%)
Jul 10, 2023 198.20 200.90 197.97 200.35 2,070,262 +1.99(+1.01%)
Jul 07, 2023 196.64 199.91 196.09 198.35 2,121,530 +0.30(+0.15%)
Jul 06, 2023 197.58 198.54 196.18 198.05 1,552,729 -1.37(-0.69%)
Jul 05, 2023 200.13 201.26 199.00 199.42 1,859,060 -2.17(-1.08%)
Jul 03, 2023 198.78 202.55 197.61 201.59 1,081,172 +1.48(+0.74%)
Jun 30, 2023 201.04 202.07 198.88 200.12 2,350,508 -0.03(-0.01%)
Jun 29, 2023 197.91 200.35 197.21 200.14 2,001,460 +1.53(+0.77%)
Jun 28, 2023 198.57 198.94 197.20 198.62 2,554,476 +0.11(+0.05%)
Jun 27, 2023 197.20 198.90 196.24 198.51 2,488,747 +1.61(+0.82%)
Jun 26, 2023 195.78 197.37 195.42 196.90 1,804,488 +1.41(+0.72%)
Jun 23, 2023 197.44 197.54 194.68 195.49 7,629,541 -3.40(-1.71%)
Jun 22, 2023 199.15 199.17 197.43 198.89 1,850,015 -0.27(-0.14%)
Jun 21, 2023 196.06 199.68 195.72 199.17 2,240,567 +2.22(+1.13%)
Jun 20, 2023 198.47 199.74 196.59 196.95 2,466,966 -3.22(-1.61%)
Jun 16, 2023 201.83 202.34 199.98 200.16 4,233,071 -1.22(-0.61%)
Jun 15, 2023 198.68 202.29 198.28 201.39 2,340,141 +7.12(+3.67%)
May 08, 2023 196.74 197.07 193.84 194.27 2,030,666 -1.25(-0.64%)
May 05, 2023 193.06 196.75 192.52 195.52 2,125,328 +4.05(+2.12%)
May 04, 2023 189.87 191.79 188.53 191.47 1,920,848 +1.68(+0.89%)
May 03, 2023 191.59 192.45 189.72 189.79 2,076,364 -0.72(-0.38%)
May 02, 2023 191.85 192.30 187.51 190.51 2,772,427 -2.49(-1.29%)
May 01, 2023 189.98 194.20 189.98 192.99 2,258,902 +2.85(+1.50%)
Apr 28, 2023 187.40 191.53 187.40 190.15 2,018,413 +2.10(+1.12%)
Apr 27, 2023 185.82 188.28 185.05 188.05 2,353,798 +1.98(+1.07%)
Apr 26, 2023 188.09 188.85 184.97 186.07 2,536,372 -3.16(-1.67%)
Apr 25, 2023 192.47 193.88 188.63 189.22 2,657,033 -5.37(-2.76%)
Apr 24, 2023 192.30 195.98 191.74 194.60 2,803,256 +1.39(+0.72%)
Apr 21, 2023 197.23 197.95 192.54 193.21 6,205,495 -3.64(-1.85%)
Apr 20, 2023 196.65 201.92 195.70 196.85 3,076,529 +0.58(+0.30%)
Apr 19, 2023 192.47 196.47 192.47 196.27 2,696,276 +2.46(+1.27%)
Apr 18, 2023 195.00 196.25 193.38 193.81 2,457,848 -0.55(-0.29%)
Apr 17, 2023 193.99 196.93 192.82 194.36 2,820,885 +1.47(+0.76%)
Apr 14, 2023 192.51 193.97 191.77 192.90 2,004,876 +0.59(+0.31%)
Apr 13, 2023 193.25 194.03 191.15 192.30 2,978,947 -0.79(-0.41%)
Apr 12, 2023 194.09 195.00 192.60 193.09 2,383,077 -0.16(-0.09%)
Apr 11, 2023 193.78 194.38 192.88 193.26 3,703,064 +0.51(+0.27%)
Apr 10, 2023 191.59 193.64 191.50 192.74 2,472,101 -0.26(-0.14%)
Apr 06, 2023 189.08 193.05 188.59 193.00 3,375,897 +4.30(+2.28%)
Apr 05, 2023 189.59 190.73 188.56 188.70 2,451,822 -1.62(-0.85%)
Apr 04, 2023 193.72 194.06 189.53 190.32 3,660,564 -3.56(-1.83%)
Apr 03, 2023 195.22 196.20 192.37 193.88 1,964,147 -1.67(-0.85%)
Mar 31, 2023 193.23 195.67 193.01 195.55 3,522,551 +2.82(+1.46%)
Mar 30, 2023 194.67 195.73 191.90 192.73 3,139,802 -0.71(-0.37%)
Mar 29, 2023 192.84 194.20 191.88 193.44 3,244,304 +2.44(+1.28%)
Mar 28, 2023 187.75 191.86 187.75 191.00 5,923,005 +3.25(+1.73%)
Mar 27, 2023 185.21 188.22 184.77 187.75 3,781,931 +4.59(+2.50%)
Mar 24, 2023 178.91 183.21 178.63 183.16 4,388,189 +2.25(+1.24%)
Mar 23, 2023 180.73 182.52 178.48 180.92 3,967,451 +0.47(+0.26%)
Mar 22, 2023 183.21 184.78 180.40 180.45 3,422,602 -3.71(-2.02%)
Mar 21, 2023 185.98 187.23 183.03 184.16 3,436,472 -0.14(-0.08%)
Mar 20, 2023 184.72 186.40 183.63 184.31 3,043,272 -0.31(-0.17%)
Mar 17, 2023 187.85 187.85 182.40 184.62 12,199,006 -2.82(-1.50%)
Mar 16, 2023 185.66 188.01 183.77 187.44 6,542,909 +0.84(+0.45%)
Mar 15, 2023 185.75 187.59 184.02 186.59 5,917,621 -3.02(-1.59%)
Mar 14, 2023 191.28 194.03 187.16 189.61 3,260,904 +0.05(+0.03%)
Mar 13, 2023 189.10 193.50 188.23 189.56 2,855,736 -0.93(-0.49%)
Mar 10, 2023 193.24 197.33 189.64 190.50 4,023,717 -3.41(-1.76%)
Mar 09, 2023 199.01 199.01 193.76 193.91 3,439,178 -3.89(-1.96%)
Mar 08, 2023 198.69 199.32 195.74 197.79 3,069,072 -1.78(-0.89%)
Mar 07, 2023 201.54 201.81 198.84 199.57 4,013,547 -3.33(-1.64%)
Mar 06, 2023 203.61 204.83 201.94 202.90 2,367,548 -0.52(-0.25%)
Mar 03, 2023 205.99 206.84 202.10 203.42 3,772,985 -1.94(-0.95%)
Mar 02, 2023 200.79 206.14 200.41 205.36 2,910,400 +3.27(+1.62%)
Mar 01, 2023 200.24 204.19 200.13 202.09 2,855,826 +0.69(+0.34%)
Feb 28, 2023 204.56 205.40 200.75 201.40 6,304,254 -4.75(-2.30%)
Feb 27, 2023 207.86 208.71 203.82 206.15 12,500,869 +18.90(+10.09%)
Feb 24, 2023 184.63 187.80 183.68 187.25 3,493,236 +0.68(+0.36%)
Feb 23, 2023 185.91 186.90 184.09 186.58 3,238,353 +1.87(+1.01%)
Feb 22, 2023 186.90 187.71 183.45 184.70 6,025,981 -2.29(-1.22%)
Feb 21, 2023 192.45 193.19 186.92 186.99 4,623,627 -7.57(-3.89%)
Feb 17, 2023 191.88 194.60 191.63 194.56 7,319,220 +1.03(+0.53%)
Feb 16, 2023 192.71 195.96 192.49 193.53 3,496,952 -2.50(-1.27%)
Feb 15, 2023 194.58 196.03 192.46 196.02 2,984,115 -0.89(-0.45%)
Feb 14, 2023 198.68 198.74 194.57 196.91 2,253,213 -1.95(-0.98%)
Feb 13, 2023 197.77 201.65 197.40 198.86 4,243,464 +0.53(+0.27%)
Feb 10, 2023 195.16 198.91 194.72 198.33 2,721,356 +2.60(+1.33%)
Feb 09, 2023 200.88 201.36 195.39 195.74 3,097,999 -4.18(-2.09%)
Feb 08, 2023 201.10 202.27 199.31 199.91 1,870,327 -1.83(-0.91%)
Feb 07, 2023 199.82 203.04 199.35 201.75 2,147,248 +0.08(+0.04%)
Feb 06, 2023 201.73 203.04 200.83 201.67 1,725,803 -1.28(-0.63%)
Feb 03, 2023 203.22 205.45 202.28 202.95 2,219,573 -3.01(-1.46%)
Feb 02, 2023 200.74 207.39 199.73 205.97 3,570,648 +5.29(+2.64%)
Feb 01, 2023 196.12 201.81 195.55 200.68 3,189,835 +3.61(+1.83%)
Jan 31, 2023 193.13 197.09 192.68 197.07 3,065,656 +3.85(+1.99%)
Jan 30, 2023 193.84 196.82 193.02 193.22 2,712,199 -2.11(-1.08%)
Jan 27, 2023 194.62 196.73 193.66 195.33 3,553,420 +0.88(+0.45%)
Jan 26, 2023 191.55 194.57 187.72 194.45 4,359,060 +1.31(+0.68%)
Jan 25, 2023 193.95 194.65 190.16 193.14 4,314,244 -2.95(-1.51%)
Jan 24, 2023 227.00 227.00 177.08 196.09 4,623,978 -6.71(-3.31%)
Jan 23, 2023 202.02 205.54 200.76 202.80 3,268,187 +1.42(+0.70%)
Jan 20, 2023 198.68 201.44 196.43 201.38 5,537,203 +3.05(+1.54%)
Jan 19, 2023 200.37 201.92 198.32 198.33 3,175,902 -3.84(-1.90%)
Jan 18, 2023 207.16 208.28 201.90 202.17 2,817,680 -4.66(-2.25%)
Jan 17, 2023 206.99 209.39 205.04 206.83 2,265,179 +1.04(+0.51%)
Jan 13, 2023 205.48 206.65 204.76 205.79 1,754,716 -1.41(-0.68%)
Jan 12, 2023 207.80 208.70 204.67 207.20 2,108,106 +0.41(+0.20%)
Jan 11, 2023 205.80 207.18 204.73 206.78 1,907,069 +1.91(+0.93%)
Jan 10, 2023 204.01 204.97 202.55 204.87 1,269,587 +0.79(+0.39%)
Jan 09, 2023 204.79 208.35 203.74 204.08 2,341,190 -0.53(-0.26%)
Jan 06, 2023 199.59 205.13 198.81 204.61 3,497,205 +8.62(+4.40%)
Jan 05, 2023 200.48 201.40 195.69 196.00 2,401,270 -5.94(-2.94%)
Jan 04, 2023 200.83 202.88 200.33 201.94 1,897,055 +1.60(+0.80%)
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.