Skip to main content

Union Pacific (NY: UNP )

251.20 -2.35 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 186.41 190.51 186.41 189.14 2,029,152 +2.09(+1.12%)
Apr 27, 2023 184.84 187.28 184.07 187.05 2,366,321 +1.97(+1.07%)
Apr 26, 2023 187.09 187.85 183.99 185.08 2,549,866 -3.14(-1.67%)
Apr 25, 2023 191.45 192.85 187.63 188.22 2,671,169 -5.34(-2.76%)
Apr 24, 2023 191.29 194.94 190.73 193.57 2,818,170 +1.38(+0.72%)
Apr 21, 2023 196.19 196.90 191.52 192.19 6,238,511 -3.62(-1.85%)
Apr 20, 2023 195.61 200.85 194.67 195.81 3,092,898 +0.58(+0.30%)
Apr 19, 2023 191.45 195.43 191.45 195.23 2,710,622 +2.45(+1.27%)
Apr 18, 2023 193.97 195.21 192.36 192.78 2,470,924 -0.55(-0.28%)
Apr 17, 2023 192.96 195.89 191.80 193.34 2,835,894 +1.46(+0.76%)
Apr 14, 2023 191.49 192.95 190.75 191.88 2,015,543 +0.59(+0.31%)
Apr 13, 2023 192.22 193.01 190.14 191.29 2,994,797 -0.78(-0.41%)
Apr 12, 2023 193.06 193.96 191.59 192.07 2,395,756 -0.16(-0.09%)
Apr 11, 2023 192.75 193.35 191.86 192.23 3,722,766 +0.51(+0.27%)
Apr 10, 2023 190.57 192.62 190.48 191.72 2,485,254 -0.26(-0.14%)
Apr 06, 2023 188.08 192.03 187.59 191.98 3,393,859 +4.28(+2.28%)
Apr 05, 2023 188.59 189.72 187.56 187.70 2,464,866 -1.61(-0.85%)
Apr 04, 2023 192.70 193.03 188.52 189.31 3,680,040 -3.54(-1.83%)
Apr 03, 2023 194.19 195.16 191.35 192.85 1,974,597 -1.66(-0.85%)
Mar 31, 2023 192.20 194.63 191.99 194.51 3,541,292 +2.80(+1.46%)
Mar 30, 2023 193.64 194.70 190.88 191.71 3,156,507 -0.71(-0.37%)
Mar 29, 2023 191.82 193.17 190.86 192.42 3,261,565 +2.43(+1.28%)
Mar 28, 2023 186.75 190.85 186.75 189.99 5,954,518 +3.24(+1.73%)
Mar 27, 2023 184.23 187.23 183.80 186.75 3,802,053 +4.56(+2.50%)
Mar 24, 2023 177.97 182.24 177.69 182.19 4,411,536 +2.23(+1.24%)
Mar 23, 2023 179.78 181.55 177.53 179.96 3,988,559 +0.46(+0.26%)
Mar 22, 2023 182.24 183.81 179.45 179.50 3,440,811 -3.69(-2.02%)
Mar 21, 2023 184.99 186.24 182.07 183.19 3,454,756 -0.14(-0.08%)
Mar 20, 2023 183.75 185.41 182.66 183.33 3,059,463 -0.31(-0.17%)
Mar 17, 2023 186.86 186.86 181.44 183.64 12,263,910 -2.80(-1.50%)
Mar 16, 2023 184.68 187.01 182.80 186.44 6,577,720 +0.84(+0.45%)
Mar 15, 2023 184.76 186.60 183.05 185.60 5,949,105 -3.01(-1.59%)
Mar 14, 2023 190.27 193.01 186.17 188.61 3,278,254 +0.05(+0.03%)
Mar 13, 2023 188.10 192.47 187.24 188.56 2,870,930 -0.93(-0.49%)
Mar 10, 2023 192.21 196.28 188.64 189.49 4,045,125 -3.39(-1.76%)
Mar 09, 2023 197.96 197.96 192.74 192.88 3,457,476 -3.87(-1.96%)
Mar 08, 2023 197.64 198.27 194.71 196.75 3,085,401 -1.77(-0.89%)
Mar 07, 2023 200.48 200.74 197.79 198.51 4,034,900 -3.32(-1.64%)
Mar 06, 2023 202.54 203.74 200.87 201.83 2,380,144 -0.51(-0.25%)
Mar 03, 2023 204.90 205.75 201.03 202.34 3,793,059 -1.93(-0.95%)
Mar 02, 2023 199.72 205.05 199.35 204.28 2,925,885 +3.26(+1.62%)
Mar 01, 2023 199.18 203.11 199.08 201.02 2,871,020 +0.69(+0.34%)
Feb 28, 2023 203.47 204.31 199.69 200.33 6,337,795 -4.73(-2.30%)
Feb 27, 2023 206.76 207.60 202.74 205.06 12,567,379 +18.80(+10.09%)
Feb 24, 2023 183.65 186.81 182.71 186.26 3,511,821 +0.67(+0.36%)
Feb 23, 2023 184.93 185.91 183.11 185.59 3,255,582 +1.86(+1.01%)
Feb 22, 2023 185.91 186.71 182.48 183.73 6,058,042 -2.28(-1.22%)
Feb 21, 2023 191.44 192.16 185.93 186.00 4,648,227 -7.53(-3.89%)
Feb 17, 2023 190.87 193.57 190.62 193.53 7,358,161 +1.03(+0.53%)
Feb 16, 2023 191.69 194.92 191.47 192.50 3,515,557 -2.49(-1.28%)
Feb 15, 2023 193.55 195.00 191.44 194.99 2,999,992 -0.88(-0.45%)
Feb 14, 2023 197.63 197.69 193.54 195.87 2,265,202 -1.94(-0.98%)
Feb 13, 2023 196.72 200.58 196.35 197.81 4,266,041 +0.53(+0.27%)
Feb 10, 2023 194.13 197.86 193.69 197.28 2,735,835 +2.58(+1.33%)
Feb 09, 2023 199.82 200.30 194.35 194.70 3,114,482 -4.16(-2.09%)
Feb 08, 2023 200.04 201.20 198.26 198.86 1,880,278 -1.82(-0.91%)
Feb 07, 2023 198.76 201.97 198.30 200.68 2,158,672 +0.08(+0.04%)
Feb 06, 2023 200.66 201.96 199.77 200.60 1,734,985 -1.28(-0.63%)
Feb 03, 2023 202.15 204.36 201.21 201.88 2,231,382 -3.00(-1.46%)
Feb 02, 2023 199.68 206.30 198.67 204.88 3,589,646 +5.26(+2.64%)
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.