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 (%)
Jul 31, 2020 158.05 159.22 153.61 158.91 5,551,930 +0.50(+0.32%)
Jul 30, 2020 161.22 161.73 158.01 158.41 3,027,732 -4.75(-2.91%)
Jul 29, 2020 159.91 163.52 159.77 163.16 2,985,414 +3.27(+2.05%)
Jul 28, 2020 161.67 162.51 159.59 159.88 2,144,366 -2.21(-1.36%)
Jul 27, 2020 160.95 164.31 160.48 162.09 2,986,999 +0.64(+0.40%)
Jul 24, 2020 161.01 162.32 160.17 161.45 2,967,465 +1.03(+0.64%)
Jul 23, 2020 163.88 164.57 158.44 160.42 4,375,000 -4.01(-2.44%)
Jul 22, 2020 162.57 165.46 162.41 164.44 3,219,454 +0.66(+0.40%)
Jul 21, 2020 163.02 165.37 163.02 163.78 2,433,434 +1.16(+0.72%)
Jul 20, 2020 165.25 165.96 161.61 162.62 3,148,090 -3.54(-2.13%)
Jul 17, 2020 163.03 167.32 162.16 166.15 6,690,133 +4.01(+2.48%)
Jul 16, 2020 159.71 163.52 159.48 162.14 3,621,337 +2.27(+1.42%)
Jul 15, 2020 160.21 160.86 158.98 159.87 2,719,540 +2.29(+1.45%)
Jul 14, 2020 154.25 158.22 154.02 157.57 3,289,270 +2.49(+1.61%)
Jul 13, 2020 154.22 156.72 152.82 155.08 3,246,256 +2.55(+1.67%)
Jul 10, 2020 152.17 153.33 150.95 152.53 2,509,304 +0.37(+0.24%)
Jul 09, 2020 155.37 155.37 151.00 152.16 3,248,196 -2.80(-1.80%)
Jul 08, 2020 155.47 157.93 154.73 154.96 3,668,086 -0.68(-0.44%)
Jul 07, 2020 156.21 157.86 155.15 155.64 2,597,150 -2.18(-1.38%)
Jul 06, 2020 156.83 158.00 155.94 157.82 2,725,077 +2.82(+1.82%)
Jul 02, 2020 155.09 156.47 153.90 155.00 2,477,778 +2.02(+1.32%)
Jul 01, 2020 155.37 156.51 152.38 152.98 3,179,032 -2.01(-1.30%)
Jun 30, 2020 150.87 156.03 150.67 154.99 4,438,275 +3.26(+2.15%)
Jun 29, 2020 150.19 152.12 148.69 151.72 2,900,425 +2.63(+1.76%)
Jun 26, 2020 153.13 154.13 148.63 149.09 9,262,816 -4.02(-2.62%)
Jun 25, 2020 151.39 153.31 149.22 153.11 3,753,804 +1.35(+0.89%)
Jun 24, 2020 153.74 154.88 151.28 151.76 3,497,585 -3.49(-2.25%)
Jun 23, 2020 156.18 157.00 155.14 155.25 3,143,261 +1.06(+0.69%)
Jun 22, 2020 153.15 154.79 152.08 154.19 2,888,138 +0.32(+0.21%)
Jun 19, 2020 159.08 159.08 152.91 153.87 7,766,484 -2.75(-1.76%)
Jun 18, 2020 155.87 157.57 155.58 156.62 2,961,448 -0.29(-0.19%)
Jun 17, 2020 157.86 159.09 156.46 156.91 3,773,944 +0.18(+0.12%)
Jun 16, 2020 158.86 159.95 154.34 156.73 3,876,969 +2.79(+1.81%)
Jun 15, 2020 148.25 155.05 147.97 153.94 3,216,506 +1.60(+1.05%)
Jun 12, 2020 154.20 154.52 148.93 152.34 3,679,796 +2.65(+1.77%)
Jun 11, 2020 155.84 155.97 149.62 149.69 6,801,184 -11.13(-6.92%)
Jun 10, 2020 163.04 163.87 160.38 160.82 3,622,924 -2.50(-1.53%)
Jun 09, 2020 163.23 165.39 162.26 163.32 3,894,025 -3.21(-1.93%)
Jun 08, 2020 168.64 170.50 164.88 166.53 3,748,901 -2.91(-1.72%)
Jun 05, 2020 167.86 172.19 167.24 169.44 6,118,195 +7.70(+4.76%)
Jun 04, 2020 161.69 162.89 160.66 161.74 3,199,868 -1.48(-0.91%)
Jun 03, 2020 159.18 163.95 158.61 163.22 4,252,126 +6.52(+4.16%)
Jun 02, 2020 156.53 159.05 155.38 156.70 3,272,582 +1.32(+0.85%)
Jun 01, 2020 155.25 156.27 153.81 155.38 3,195,973 -0.33(-0.21%)
May 29, 2020 156.01 157.16 154.34 155.71 4,011,090 -0.60(-0.38%)
May 28, 2020 158.63 159.18 155.23 156.31 4,435,216 -2.16(-1.36%)
May 27, 2020 156.67 158.69 155.97 158.47 3,482,327 +3.59(+2.32%)
May 26, 2020 155.26 155.89 153.40 154.88 4,553,040 +4.32(+2.87%)
May 22, 2020 149.21 150.81 147.82 150.56 1,945,824 +1.43(+0.96%)
May 21, 2020 150.64 151.31 148.60 149.13 2,497,902 -2.22(-1.47%)
May 20, 2020 150.41 153.79 149.64 151.35 4,710,781 +6.17(+4.25%)
May 19, 2020 145.05 148.51 144.72 145.18 3,440,550 +0.13(+0.09%)
May 18, 2020 143.54 146.64 142.05 145.05 5,948,886 +7.18(+5.21%)
May 15, 2020 137.64 139.36 136.52 137.87 5,625,207 -1.09(-0.79%)
May 14, 2020 137.48 139.18 134.05 138.96 4,311,551 -0.27(-0.20%)
May 13, 2020 139.42 140.34 137.23 139.24 3,839,116 -1.14(-0.81%)
May 12, 2020 142.50 143.28 140.38 140.38 2,944,004 -2.61(-1.82%)
May 11, 2020 142.83 143.99 142.03 142.98 3,134,530 -1.29(-0.89%)
May 08, 2020 144.66 145.27 143.92 144.27 2,533,257 +1.86(+1.31%)
May 07, 2020 142.72 144.00 141.79 142.41 2,645,411 +1.75(+1.24%)
May 06, 2020 142.74 143.24 140.28 140.66 2,298,355 -1.90(-1.33%)
May 05, 2020 142.73 145.11 142.10 142.56 2,489,568 +1.42(+1.01%)
May 04, 2020 141.43 141.48 138.92 141.13 2,650,496 -1.66(-1.16%)
May 01, 2020 143.76 143.76 141.06 142.79 3,388,463 -2.87(-1.97%)
Apr 30, 2020 146.35 147.54 144.24 145.66 4,121,490 -2.97(-2.00%)
Apr 29, 2020 150.56 151.53 148.39 148.63 3,048,124 +1.54(+1.05%)
Apr 28, 2020 147.24 148.10 144.94 147.09 3,480,729 +2.19(+1.51%)
Apr 27, 2020 145.75 146.98 144.05 144.91 5,083,395 +2.62(+1.84%)
Apr 24, 2020 142.65 144.10 139.88 142.29 5,265,727 +3.47(+2.50%)
Apr 23, 2020 143.05 144.27 138.55 138.83 6,837,063 +4.73(+3.53%)
Apr 22, 2020 133.58 135.24 132.06 134.09 4,355,899 +2.45(+1.86%)
Apr 21, 2020 129.91 132.92 128.74 131.64 4,441,843 -2.01(-1.50%)
Apr 20, 2020 134.29 135.99 131.78 133.65 4,705,222 -2.99(-2.19%)
Apr 17, 2020 135.45 137.51 134.56 136.64 5,574,198 +5.38(+4.10%)
Apr 16, 2020 133.62 134.02 128.78 131.26 5,500,793 -2.43(-1.82%)
Apr 15, 2020 134.39 134.39 130.93 133.69 3,792,249 -2.11(-1.55%)
Apr 14, 2020 135.91 137.95 134.74 135.80 2,452,721 +1.89(+1.41%)
Apr 13, 2020 134.77 135.90 131.91 133.91 2,769,981 -1.67(-1.23%)
Apr 09, 2020 137.89 139.65 134.05 135.58 4,975,795 -0.81(-0.60%)
Apr 08, 2020 134.48 137.46 132.56 136.39 3,977,289 +3.52(+2.65%)
Apr 07, 2020 138.86 139.94 132.42 132.87 5,187,975 -1.91(-1.41%)
Apr 06, 2020 132.89 136.09 132.83 134.78 5,337,815 +8.46(+6.70%)
Apr 03, 2020 128.42 129.95 124.51 126.32 4,484,567 -2.95(-2.28%)
Apr 02, 2020 123.31 129.78 122.88 129.26 6,591,804 +4.84(+3.89%)
Apr 01, 2020 122.18 125.77 120.79 124.42 5,622,729 -4.15(-3.23%)
Mar 31, 2020 125.55 131.92 125.37 128.57 4,658,953 +0.77(+0.60%)
Mar 30, 2020 125.38 130.64 124.27 127.81 3,630,323 +1.05(+0.83%)
Mar 27, 2020 123.63 130.92 122.30 126.76 5,443,547 -3.14(-2.41%)
Mar 26, 2020 124.92 130.71 122.17 129.89 6,657,229 +8.73(+7.21%)
Mar 25, 2020 116.12 128.62 115.77 121.16 7,594,653 +3.68(+3.14%)
Mar 24, 2020 110.63 118.61 108.30 117.48 7,699,586 +13.52(+13.00%)
Mar 23, 2020 100.63 108.79 99.92 103.96 6,594,251 -3.46(-3.22%)
Mar 20, 2020 113.13 114.63 103.43 107.42 7,314,777 -3.47(-3.13%)
Mar 19, 2020 104.18 112.75 101.81 110.89 9,340,110 +5.99(+5.71%)
Mar 18, 2020 110.09 112.41 95.79 104.91 11,924,122 -12.35(-10.53%)
Mar 17, 2020 116.07 120.98 109.74 117.26 8,799,612 +3.22(+2.82%)
Mar 16, 2020 116.73 123.86 111.49 114.04 7,791,516 -17.09(-13.03%)
Mar 13, 2020 127.21 131.13 122.89 131.13 8,651,229 +6.97(+5.61%)
Mar 12, 2020 118.64 129.61 113.95 124.17 9,659,080 -4.88(-3.78%)
Mar 11, 2020 129.46 130.75 126.63 129.04 7,761,491 -4.80(-3.58%)
Mar 10, 2020 129.29 134.00 126.87 133.84 8,874,925 +10.01(+8.08%)
Mar 09, 2020 132.36 132.71 121.41 123.83 10,311,710 -18.46(-12.97%)
Mar 06, 2020 136.30 143.06 135.72 142.29 5,093,610 +1.03(+0.73%)
Mar 05, 2020 143.70 145.67 140.13 141.26 5,377,320 -6.57(-4.45%)
Mar 04, 2020 145.72 148.57 144.23 147.83 4,843,123 +4.40(+3.07%)
Mar 03, 2020 146.49 152.80 142.53 143.43 6,202,329 -2.73(-1.87%)
Mar 02, 2020 146.39 147.65 141.59 146.16 7,749,953 +0.48(+0.33%)
Feb 28, 2020 141.31 145.84 139.28 145.68 7,744,903 +0.17(+0.12%)
Feb 27, 2020 146.27 150.54 142.50 145.51 8,682,242 -4.70(-3.13%)
Feb 26, 2020 153.73 156.62 150.02 150.21 5,430,444 -4.66(-3.01%)
Feb 25, 2020 160.82 161.42 154.07 154.87 8,420,508 -5.36(-3.34%)
Feb 24, 2020 159.67 161.13 158.05 160.23 7,486,991 -4.46(-2.71%)
Feb 21, 2020 165.05 165.69 163.83 164.69 3,189,708 -1.52(-0.92%)
Feb 20, 2020 166.14 167.22 164.63 166.21 2,417,491 -0.09(-0.05%)
Feb 19, 2020 165.83 168.11 165.56 166.30 3,097,592 +1.27(+0.77%)
Feb 18, 2020 166.26 167.20 164.63 165.03 3,491,704 -1.72(-1.03%)
Feb 14, 2020 167.26 168.14 165.53 166.75 2,355,619 -0.58(-0.35%)
Feb 13, 2020 166.72 168.16 166.13 167.33 2,054,055 -0.20(-0.12%)
Feb 12, 2020 167.50 168.53 166.46 167.53 2,882,361 +1.41(+0.85%)
Feb 11, 2020 168.26 168.27 165.94 166.12 1,679,065 -1.24(-0.74%)
Feb 10, 2020 164.93 167.50 164.56 167.36 1,967,248 +0.76(+0.46%)
Feb 07, 2020 167.44 168.25 166.05 166.60 2,451,177 -2.07(-1.23%)
Feb 06, 2020 169.30 170.07 167.51 168.66 3,235,768 +0.92(+0.55%)
Feb 05, 2020 168.43 168.43 167.09 167.74 2,354,187 +1.68(+1.01%)
Feb 04, 2020 165.57 167.68 165.57 166.06 2,050,027 +2.67(+1.64%)
Feb 03, 2020 163.91 164.98 162.58 163.39 2,751,030 +0.79(+0.48%)
Jan 31, 2020 164.66 165.37 161.77 162.60 4,031,521 -3.31(-1.99%)
Jan 30, 2020 162.83 166.30 162.23 165.91 3,304,100 +1.17(+0.71%)
Jan 29, 2020 164.58 167.00 163.53 164.74 2,505,707 +1.94(+1.19%)
Jan 28, 2020 163.37 164.65 162.63 162.80 3,602,146 +1.06(+0.66%)
Jan 27, 2020 164.97 166.72 161.59 161.74 4,616,702 -6.53(-3.88%)
Jan 24, 2020 168.69 171.25 167.23 168.27 3,016,689 -1.37(-0.81%)
Jan 23, 2020 166.30 170.09 163.97 169.64 5,462,618 +5.67(+3.46%)
Jan 22, 2020 166.09 166.22 163.53 163.97 3,303,081 -1.39(-0.84%)
Jan 21, 2020 166.90 167.23 164.14 165.36 3,796,852 -2.59(-1.54%)
Jan 17, 2020 166.46 168.25 165.84 167.95 4,423,241 +1.29(+0.77%)
Jan 16, 2020 164.54 166.91 163.95 166.66 3,561,243 +2.81(+1.71%)
Jan 15, 2020 164.60 165.32 163.70 163.85 3,807,661 +0.00(+0.00%)
Jan 14, 2020 163.58 165.60 163.26 163.85 3,096,145 +0.82(+0.50%)
Jan 13, 2020 161.31 163.12 160.99 163.04 2,245,715 +1.78(+1.10%)
Jan 10, 2020 162.31 163.06 161.15 161.26 3,248,852 -1.05(-0.65%)
Jan 09, 2020 163.59 163.88 161.83 162.31 3,653,572 -0.83(-0.51%)
Jan 08, 2020 161.21 164.08 160.84 163.15 3,108,952 +1.77(+1.10%)
Jan 07, 2020 162.43 162.75 160.96 161.38 4,523,789 -1.23(-0.76%)
Jan 06, 2020 162.85 163.20 161.25 162.61 3,467,523 -1.40(-0.86%)
Jan 03, 2020 162.71 164.21 161.58 164.01 2,586,569 -1.17(-0.71%)
Jan 02, 2020 163.99 165.28 163.10 165.18 2,697,656 +1.34(+0.82%)
Dec 31, 2019 163.09 164.27 162.71 163.84 1,753,032 +0.58(+0.36%)
Dec 30, 2019 164.17 164.38 162.76 163.26 1,647,477 -1.14(-0.69%)
Dec 27, 2019 164.03 164.57 163.72 164.40 1,503,986 +0.54(+0.33%)
Dec 26, 2019 163.45 163.96 162.67 163.86 1,292,900 +0.83(+0.51%)
Dec 24, 2019 162.91 163.56 162.54 163.03 734,889 +0.43(+0.26%)
Dec 23, 2019 163.49 163.74 162.22 162.60 2,083,369 -0.89(-0.54%)
Dec 20, 2019 162.05 163.63 160.15 163.49 6,775,440 +2.66(+1.65%)
Dec 19, 2019 161.18 162.40 160.44 160.83 2,735,661 -0.68(-0.42%)
Dec 18, 2019 161.09 162.49 159.99 161.51 4,177,665 +0.75(+0.47%)
Dec 17, 2019 162.89 163.72 160.47 160.76 3,880,201 -2.45(-1.50%)
Dec 16, 2019 161.58 163.89 161.33 163.21 4,000,663 +2.77(+1.73%)
Dec 13, 2019 159.35 160.89 157.83 160.44 3,136,412 +1.64(+1.03%)
Dec 12, 2019 157.77 159.79 156.94 158.79 3,727,086 +0.70(+0.44%)
Dec 11, 2019 156.58 158.31 155.88 158.10 2,224,354 +2.36(+1.51%)
Dec 10, 2019 154.82 156.33 154.18 155.74 1,999,001 +0.45(+0.29%)
Dec 09, 2019 155.23 156.40 154.53 155.30 2,293,978 -0.58(-0.37%)
Dec 06, 2019 156.16 157.80 155.68 155.88 2,343,592 +1.37(+0.89%)
Dec 05, 2019 155.52 155.78 153.48 154.51 2,921,462 -0.88(-0.57%)
Dec 04, 2019 153.31 156.68 153.11 155.39 3,997,769 +3.14(+2.06%)
Dec 03, 2019 154.88 155.03 151.48 152.25 4,715,094 -4.53(-2.89%)
Dec 02, 2019 159.38 160.02 156.59 156.78 2,316,856 -2.71(-1.70%)
Nov 29, 2019 160.00 160.40 158.99 159.49 1,076,514 -1.09(-0.68%)
Nov 27, 2019 160.84 161.13 159.44 160.58 2,332,778 +0.06(+0.04%)
Nov 26, 2019 161.57 162.19 160.49 160.52 3,269,296 -1.63(-1.01%)
Nov 25, 2019 158.79 162.23 158.34 162.15 2,946,636 +3.57(+2.25%)
Nov 22, 2019 157.44 158.62 156.65 158.58 2,146,735 +1.60(+1.02%)
Nov 21, 2019 156.69 157.58 155.30 156.98 1,890,773 +0.07(+0.05%)
Nov 20, 2019 159.23 160.17 156.63 156.91 3,234,249 -2.78(-1.74%)
Nov 19, 2019 158.70 159.79 158.12 159.69 3,987,439 +0.83(+0.52%)
Nov 18, 2019 158.47 159.06 157.34 158.86 3,250,923 -0.02(-0.01%)
Nov 15, 2019 157.89 159.62 157.52 158.88 2,396,701 +1.35(+0.86%)
Nov 14, 2019 158.22 158.81 156.91 157.52 2,387,600 -0.69(-0.44%)
Nov 13, 2019 157.11 158.99 156.52 158.22 2,531,594 +0.06(+0.04%)
Nov 12, 2019 158.98 159.38 157.65 158.16 1,969,840 -1.20(-0.75%)
Nov 11, 2019 157.65 159.63 157.22 159.35 1,389,192 +0.63(+0.40%)
Nov 08, 2019 159.00 159.24 157.87 158.72 1,599,649 -0.82(-0.51%)
Nov 07, 2019 160.15 162.24 159.24 159.54 2,915,848 +0.60(+0.38%)
Nov 06, 2019 160.16 160.43 157.98 158.94 3,168,594 -1.29(-0.80%)
Nov 05, 2019 159.20 161.77 159.04 160.23 5,560,043 +1.03(+0.65%)
Nov 04, 2019 156.15 159.26 156.05 159.20 4,086,414 +3.70(+2.38%)
Nov 01, 2019 150.70 155.52 150.24 155.50 3,936,771 +6.37(+4.27%)
Oct 31, 2019 150.84 151.38 147.48 149.13 4,337,516 -2.24(-1.48%)
Oct 30, 2019 152.52 152.91 149.94 151.38 3,208,193 -2.02(-1.32%)
Oct 29, 2019 152.97 153.74 152.42 153.40 2,343,539 -0.51(-0.33%)
Oct 28, 2019 155.81 155.98 153.74 153.90 2,424,449 -1.42(-0.92%)
Oct 25, 2019 153.58 155.64 152.68 155.32 2,072,843 +1.75(+1.14%)
Oct 24, 2019 154.00 154.98 153.03 153.58 2,326,169 +0.32(+0.21%)
Oct 23, 2019 153.17 154.13 151.76 153.25 3,688,238 -0.67(-0.43%)
Oct 22, 2019 150.55 154.07 149.38 153.92 4,622,325 +3.34(+2.21%)
Oct 21, 2019 146.19 150.88 145.79 150.58 3,519,797 +5.02(+3.45%)
Oct 18, 2019 147.08 147.75 144.09 145.56 5,743,340 -1.96(-1.33%)
Oct 17, 2019 146.11 149.72 143.86 147.53 7,013,248 +0.33(+0.23%)
Oct 16, 2019 146.86 148.64 146.47 147.19 4,224,854 +0.15(+0.10%)
Oct 15, 2019 144.58 147.51 143.76 147.04 4,268,129 +3.24(+2.25%)
Oct 14, 2019 144.68 144.88 143.18 143.81 2,608,655 -1.66(-1.14%)
Oct 11, 2019 142.32 146.23 141.87 145.46 5,389,859 +5.06(+3.61%)
Oct 10, 2019 137.79 140.56 137.51 140.40 3,984,879 +2.29(+1.66%)
Oct 09, 2019 137.85 139.30 137.43 138.11 4,381,209 +1.59(+1.16%)
Oct 08, 2019 139.12 139.53 136.35 136.52 4,793,463 -4.00(-2.85%)
Oct 07, 2019 140.11 141.42 139.59 140.53 3,645,011 -0.37(-0.26%)
Oct 04, 2019 138.80 140.98 138.30 140.90 3,932,444 +2.39(+1.72%)
Oct 03, 2019 137.41 138.58 134.38 138.51 3,734,643 +1.49(+1.09%)
Oct 02, 2019 139.25 139.44 135.50 137.02 6,043,875 -3.54(-2.52%)
Oct 01, 2019 146.80 147.08 140.16 140.56 6,706,921 -5.44(-3.72%)
Sep 30, 2019 146.64 148.64 145.89 146.00 3,771,455 -0.64(-0.44%)
Sep 27, 2019 148.11 148.55 145.89 146.64 3,564,208 -0.94(-0.63%)
Sep 26, 2019 147.69 149.25 147.46 147.57 4,690,847 +0.12(+0.08%)
Sep 25, 2019 148.98 149.31 147.41 147.46 5,392,906 -1.33(-0.90%)
Sep 24, 2019 150.60 152.64 147.90 148.79 4,180,375 -0.88(-0.58%)
Sep 23, 2019 149.62 150.69 149.03 149.66 2,538,136 -0.30(-0.20%)
Sep 20, 2019 151.62 151.94 149.27 149.96 4,036,403 -0.66(-0.44%)
Sep 19, 2019 151.31 151.50 150.07 150.62 2,740,877 -0.69(-0.45%)
Sep 18, 2019 149.77 151.49 148.77 151.31 1,790,181 +0.87(+0.58%)
Sep 17, 2019 152.22 152.94 149.93 150.43 3,489,008 -1.85(-1.21%)
Sep 16, 2019 152.15 154.03 150.52 152.28 2,942,540 -2.25(-1.46%)
Sep 13, 2019 152.62 155.22 152.34 154.53 3,505,849 +3.37(+2.23%)
Sep 12, 2019 151.16 151.94 149.75 151.16 2,615,584 +0.37(+0.25%)
Sep 11, 2019 151.29 151.41 149.37 150.79 2,904,538 -0.24(-0.16%)
Sep 10, 2019 149.03 151.18 148.58 151.03 3,335,844 +1.31(+0.87%)
Sep 09, 2019 148.83 150.03 147.83 149.73 3,658,651 +1.37(+0.92%)
Sep 06, 2019 149.99 150.71 147.94 148.36 2,280,649 -1.38(-0.92%)
Sep 05, 2019 146.42 150.21 146.10 149.74 4,219,197 +5.45(+3.78%)
Sep 04, 2019 144.43 145.02 142.97 144.28 4,316,295 +0.68(+0.47%)
Sep 03, 2019 145.16 146.10 143.04 143.61 2,976,087 -2.37(-1.62%)
Aug 30, 2019 146.38 147.89 145.53 145.98 3,314,242 +0.21(+0.14%)
Aug 29, 2019 143.71 146.72 142.60 145.77 4,876,197 +3.88(+2.73%)
Aug 28, 2019 141.06 143.08 140.29 141.90 6,520,484 +0.83(+0.59%)
Aug 27, 2019 143.96 143.96 140.89 141.06 4,459,600 -1.47(-1.03%)
Aug 26, 2019 144.64 145.50 141.80 142.53 3,681,244 -0.78(-0.54%)
Aug 23, 2019 147.91 148.22 142.48 143.31 4,007,579 -5.45(-3.67%)
Aug 22, 2019 151.46 152.37 148.66 148.77 4,485,073 -2.20(-1.46%)
Aug 21, 2019 150.95 151.87 150.30 150.97 1,924,636 +0.87(+0.58%)
Aug 20, 2019 151.12 151.23 150.01 150.10 2,636,794 -1.07(-0.71%)
Aug 19, 2019 151.35 152.54 150.73 151.18 2,935,979 +2.25(+1.51%)
Aug 16, 2019 147.01 149.50 146.42 148.93 2,423,971 +3.40(+2.34%)
Aug 15, 2019 146.59 146.88 143.90 145.52 3,207,852 -1.12(-0.76%)
Aug 14, 2019 148.74 149.46 146.07 146.64 3,475,963 -4.55(-3.01%)
Aug 13, 2019 147.93 151.97 147.15 151.19 2,546,335 +2.79(+1.88%)
Aug 12, 2019 149.78 151.13 148.11 148.41 2,968,747 -2.10(-1.39%)
Aug 09, 2019 151.03 151.99 148.67 150.50 2,596,442 -1.51(-1.00%)
Aug 08, 2019 150.63 152.83 149.75 152.02 2,674,222 +2.49(+1.67%)
Aug 07, 2019 149.08 149.81 146.73 149.53 2,402,857 -1.26(-0.84%)
Aug 06, 2019 150.60 151.79 149.03 150.79 2,294,370 +1.33(+0.89%)
Aug 05, 2019 152.90 153.55 148.26 149.46 4,522,649 -5.98(-3.85%)
Aug 02, 2019 155.94 156.59 154.17 155.44 2,600,796 -1.33(-0.85%)
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.