Skip to main content

Union Pacific (NY: UNP )

245.93 +1.30 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.79 30.48 29.59 30.37 16,414,970 +0.72(+2.44%)
May 29, 2008 28.96 30.04 28.83 29.65 15,689,659 +0.58(+1.98%)
May 28, 2008 29.31 29.33 28.82 29.07 143,560,672 -0.06(-0.20%)
May 27, 2008 28.25 29.13 27.94 29.13 17,761,928 +1.06(+3.77%)
May 26, 2008 28.41 28.46 27.72 28.07 0 +0.00(+0.00%)
May 23, 2008 28.41 28.46 27.72 28.07 18,031,496 -0.42(-1.48%)
May 22, 2008 28.34 28.82 28.00 28.49 15,547,165 +0.25(+0.89%)
May 21, 2008 28.44 29.03 28.17 28.24 15,020,962 -0.09(-0.33%)
May 20, 2008 28.24 28.48 27.98 28.33 15,978,266 +0.01(+0.05%)
May 19, 2008 28.60 29.45 28.14 28.32 28,748,072 +0.09(+0.33%)
May 16, 2008 28.09 28.81 28.03 28.23 21,677,824 +0.18(+0.66%)
May 15, 2008 27.73 28.11 27.37 28.04 13,590,537 +0.38(+1.37%)
May 14, 2008 27.67 27.97 27.49 27.66 9,905,763 +0.16(+0.60%)
May 13, 2008 27.42 27.67 27.20 27.50 11,407,055 +0.26(+0.96%)
May 12, 2008 27.05 27.29 26.75 27.24 6,937,936 +0.25(+0.94%)
May 09, 2008 26.93 27.06 26.66 26.99 4,260,096 -0.17(-0.62%)
May 08, 2008 26.90 27.21 26.80 27.15 9,722,489 +0.39(+1.46%)
May 07, 2008 27.55 27.55 26.71 26.76 11,544,256 -0.71(-2.59%)
May 06, 2008 26.64 27.56 26.64 27.48 11,183,338 +0.39(+1.43%)
May 05, 2008 27.41 27.41 26.76 27.09 9,473,377 -0.01(-0.03%)
May 02, 2008 27.35 27.43 26.64 27.10 14,324,488 +0.05(+0.17%)
May 01, 2008 26.80 27.30 26.46 27.05 20,712,572 +0.27(+0.99%)
Apr 30, 2008 26.56 27.18 26.48 26.79 37,321,168 +0.23(+0.88%)
Apr 29, 2008 26.14 26.78 26.09 26.55 21,217,300 +0.43(+1.65%)
Apr 28, 2008 25.92 26.29 25.73 26.12 8,943,809 +0.19(+0.72%)
Apr 25, 2008 25.59 26.06 24.95 25.94 20,462,382 +0.47(+1.85%)
Apr 24, 2008 24.73 25.78 24.52 25.47 22,140,926 +0.47(+1.87%)
Apr 23, 2008 25.26 25.28 24.72 25.00 13,345,312 -0.24(-0.96%)
Apr 22, 2008 25.26 25.46 25.06 25.24 16,110,221 -0.18(-0.71%)
Apr 21, 2008 25.39 25.49 25.13 25.42 15,125,983 -0.05(-0.20%)
Apr 18, 2008 25.31 25.61 25.24 25.47 18,826,952 +0.47(+1.87%)
Apr 17, 2008 25.13 25.30 24.82 25.01 13,210,783 -0.19(-0.75%)
Apr 16, 2008 24.39 25.28 24.39 25.20 30,499,906 +1.05(+4.33%)
Apr 15, 2008 24.34 24.36 23.98 24.15 13,155,067 -0.09(-0.36%)
Apr 14, 2008 24.02 24.31 23.95 24.24 11,311,672 +0.21(+0.89%)
Apr 11, 2008 23.79 24.22 23.67 24.02 9,758,952 +0.04(+0.16%)
Apr 10, 2008 23.92 24.08 23.62 23.98 10,184,221 +0.02(+0.10%)
Apr 09, 2008 24.41 24.59 23.68 23.96 13,191,525 -0.67(-2.70%)
Apr 08, 2008 24.40 24.79 24.31 24.63 10,935,240 +0.01(+0.03%)
Apr 07, 2008 24.89 24.91 24.42 24.62 13,653,306 -0.04(-0.16%)
Apr 04, 2008 24.45 24.80 24.17 24.66 12,512,623 +0.29(+1.20%)
Apr 03, 2008 23.78 24.54 23.71 24.37 17,897,840 +0.45(+1.88%)
Apr 02, 2008 23.78 24.04 23.59 23.92 15,952,362 +0.31(+1.31%)
Apr 01, 2008 23.42 23.78 23.24 23.61 10,148,495 +0.47(+2.05%)
Mar 31, 2008 22.94 23.25 22.80 23.13 10,216,667 +0.07(+0.29%)
Mar 28, 2008 23.32 23.42 23.00 23.06 8,115,342 -0.10(-0.45%)
Mar 27, 2008 23.59 23.75 23.10 23.17 10,552,153 -0.42(-1.79%)
Mar 26, 2008 23.73 23.83 23.33 23.59 11,827,207 -0.21(-0.88%)
Mar 25, 2008 23.23 23.98 23.10 23.80 15,305,788 +0.64(+2.75%)
Mar 24, 2008 22.66 23.45 22.59 23.16 14,266,137 +0.65(+2.87%)
Mar 21, 2008 22.96 22.96 21.82 22.52 32,558,210 +0.00(+0.00%)
Mar 20, 2008 22.96 22.96 21.82 22.52 32,558,210 -0.41(-1.80%)
Mar 19, 2008 23.96 24.09 22.93 22.93 16,859,398 -0.92(-3.87%)
Mar 18, 2008 23.01 23.87 22.87 23.85 36,252,456 +1.31(+5.82%)
Mar 17, 2008 22.09 22.78 22.09 22.54 17,445,290 -0.10(-0.46%)
Mar 14, 2008 22.97 23.04 22.17 22.65 17,543,258 -0.12(-0.51%)
Mar 13, 2008 22.42 22.85 22.23 22.76 15,189,071 -0.00(-0.01%)
Mar 12, 2008 23.06 23.23 22.72 22.76 16,706,553 -0.21(-0.92%)
Mar 11, 2008 22.48 22.98 22.25 22.98 16,006,306 +1.06(+4.86%)
Mar 10, 2008 21.95 22.36 21.82 21.91 12,039,357 -0.16(-0.74%)
Mar 07, 2008 22.25 22.66 21.87 22.08 29,929,488 -0.25(-1.10%)
Mar 06, 2008 23.13 23.13 22.30 22.32 17,537,664 -0.88(-3.79%)
Mar 05, 2008 23.01 23.39 22.71 23.20 13,791,824 +0.41(+1.81%)
Mar 04, 2008 22.59 23.02 22.46 22.79 14,536,838 -0.06(-0.27%)
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.