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 (%)
Apr 29, 2022 225.78 227.46 221.74 222.16 4,661,152 -4.70(-2.07%)
Apr 28, 2022 224.53 227.46 224.19 226.87 4,779,271 +2.33(+1.04%)
Apr 27, 2022 220.50 225.71 220.27 224.53 3,680,352 +3.03(+1.37%)
Apr 26, 2022 223.40 225.55 221.35 221.50 2,438,154 -2.68(-1.20%)
Apr 25, 2022 221.73 224.69 218.15 224.18 4,354,882 +2.01(+0.91%)
Apr 22, 2022 229.72 230.09 221.74 222.17 5,384,079 -9.58(-4.13%)
Apr 21, 2022 232.76 237.55 229.99 231.75 4,407,755 -2.53(-1.08%)
Apr 20, 2022 233.35 236.34 233.35 234.28 3,098,074 +1.37(+0.59%)
Apr 19, 2022 232.10 233.35 231.01 232.91 2,392,902 +3.32(+1.45%)
Apr 18, 2022 232.32 234.05 227.78 229.59 3,346,476 -3.88(-1.66%)
Apr 14, 2022 233.65 235.07 231.87 233.47 3,353,882 +1.50(+0.65%)
Apr 13, 2022 232.09 233.56 230.10 231.97 3,229,147 -0.41(-0.18%)
Apr 12, 2022 230.99 235.31 229.94 232.37 3,266,854 +1.85(+0.80%)
Apr 11, 2022 228.44 231.64 227.17 230.53 3,071,256 +1.07(+0.47%)
Apr 08, 2022 228.73 232.66 227.27 229.45 3,724,434 -2.73(-1.18%)
Apr 07, 2022 231.00 233.26 227.59 232.19 5,054,847 +1.83(+0.79%)
Apr 06, 2022 236.99 237.52 227.92 230.35 7,165,288 -8.71(-3.64%)
Apr 05, 2022 243.09 246.04 238.65 239.06 5,317,925 -5.34(-2.18%)
Apr 04, 2022 246.31 247.19 240.23 244.40 4,886,358 -2.10(-0.85%)
Apr 01, 2022 260.01 260.23 243.70 246.50 6,714,610 -12.56(-4.85%)
Mar 31, 2022 261.31 264.50 259.07 259.07 4,000,111 -3.30(-1.26%)
Mar 30, 2022 259.94 262.54 259.68 262.37 2,921,695 +2.92(+1.13%)
Mar 29, 2022 260.95 262.49 255.44 259.45 2,910,160 -1.64(-0.63%)
Mar 28, 2022 258.60 261.14 257.59 261.09 2,687,560 +1.86(+0.72%)
Mar 25, 2022 257.32 259.42 256.30 259.23 2,968,631 +3.01(+1.17%)
Mar 24, 2022 255.07 258.65 254.38 256.22 3,585,845 +2.40(+0.95%)
Mar 23, 2022 251.34 255.81 250.83 253.82 3,034,178 +1.73(+0.68%)
Mar 22, 2022 252.23 253.37 250.13 252.10 3,914,321 +1.28(+0.51%)
Mar 21, 2022 247.35 251.70 246.77 250.82 5,439,989 +3.03(+1.22%)
Mar 18, 2022 250.33 250.49 246.21 247.79 6,689,177 -2.12(-0.85%)
Mar 17, 2022 247.41 250.73 245.06 249.92 3,966,674 -0.56(-0.22%)
Mar 16, 2022 248.53 251.22 246.79 250.48 4,174,731 +3.81(+1.55%)
Mar 15, 2022 248.01 248.71 243.50 246.66 3,072,934 +2.34(+0.96%)
Mar 14, 2022 249.73 250.21 242.42 244.32 4,049,003 -3.66(-1.48%)
Mar 11, 2022 245.60 249.76 245.60 247.98 4,085,442 +1.77(+0.72%)
Mar 10, 2022 238.96 246.46 246.21 4,746,996 +5.67(+2.36%)
Mar 09, 2022 244.03 245.93 238.52 240.54 6,541,884 +0.19(+0.08%)
Mar 08, 2022 247.96 249.62 240.00 240.35 6,569,870 -7.58(-3.06%)
Mar 07, 2022 250.33 256.16 247.75 247.93 6,110,327 -3.01(-1.20%)
Mar 04, 2022 241.50 251.08 240.50 250.93 6,249,909 +8.70(+3.59%)
Mar 03, 2022 240.78 249.94 240.22 242.24 7,609,625 +2.93(+1.22%)
Mar 02, 2022 230.63 240.26 230.37 239.31 3,721,583 +9.43(+4.10%)
Mar 01, 2022 232.19 233.79 228.51 229.88 3,508,650 -3.34(-1.43%)
Feb 28, 2022 228.08 233.73 227.24 233.22 3,541,411 -0.44(-0.19%)
Feb 25, 2022 229.72 235.49 231.94 233.66 2,687,224 +5.22(+2.28%)
Feb 24, 2022 226.85 229.11 223.46 228.44 4,179,858 -2.58(-1.12%)
Feb 23, 2022 234.05 237.40 230.53 231.01 3,546,425 -1.37(-0.59%)
Feb 22, 2022 236.85 238.06 231.44 232.38 4,620,885 -4.64(-1.96%)
Feb 18, 2022 237.03 0 +0.19(+0.08%)
Feb 17, 2022 238.08 239.02 235.49 236.84 2,859,237 -2.66(-1.11%)
Feb 16, 2022 234.44 240.48 234.44 239.50 3,701,645 +4.24(+1.80%)
Feb 15, 2022 231.19 235.88 230.69 235.26 3,442,652 +6.39(+2.79%)
Feb 14, 2022 226.59 230.01 224.94 228.87 2,574,575 +3.53(+1.57%)
Feb 11, 2022 227.73 230.70 224.31 225.34 2,521,299 -3.12(-1.37%)
Feb 10, 2022 229.82 232.22 227.35 228.47 2,156,365 -4.12(-1.77%)
Feb 09, 2022 231.35 232.69 229.98 232.59 3,322,555 +3.34(+1.46%)
Feb 08, 2022 229.49 231.35 228.40 229.25 3,208,585 +1.70(+0.75%)
Feb 07, 2022 230.39 231.16 226.61 227.55 3,250,766 -1.17(-0.51%)
Feb 04, 2022 230.85 232.21 227.56 228.72 3,818,870 -1.85(-0.80%)
Feb 03, 2022 236.19 229.81 230.57 3,884,006 -6.52(-2.75%)
Feb 02, 2022 232.16 237.60 232.16 237.09 2,797,973 +4.29(+1.84%)
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.