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 (%)
Mar 31, 2023 194.33 196.79 194.11 196.66 3,502,575 +2.83(+1.46%)
Mar 30, 2023 195.78 196.85 192.99 193.83 3,121,996 -0.71(-0.37%)
Mar 29, 2023 193.94 195.31 192.97 194.54 3,225,906 +2.45(+1.28%)
Mar 28, 2023 188.82 192.96 188.82 192.09 5,889,416 +3.27(+1.73%)
Mar 27, 2023 186.27 189.30 185.83 188.82 3,760,484 +4.61(+2.50%)
Mar 24, 2023 179.94 184.25 179.65 184.21 4,363,304 +2.26(+1.24%)
Mar 23, 2023 181.76 183.56 179.50 181.95 3,944,951 +0.47(+0.26%)
Mar 22, 2023 184.25 185.84 181.43 181.48 3,403,192 -3.73(-2.02%)
Mar 21, 2023 187.04 188.30 184.08 185.21 3,416,984 -0.15(-0.08%)
Mar 20, 2023 185.78 187.46 184.67 185.36 3,026,014 -0.31(-0.17%)
Mar 17, 2023 188.93 188.93 183.44 185.67 12,129,826 -2.83(-1.50%)
Mar 16, 2023 186.72 189.08 184.82 188.50 6,505,805 +0.85(+0.45%)
Mar 15, 2023 186.81 188.66 185.07 187.66 5,884,062 -3.04(-1.59%)
Mar 14, 2023 192.37 195.14 188.23 190.69 3,242,412 +0.05(+0.03%)
Mar 13, 2023 190.18 194.60 189.31 190.65 2,839,541 -0.94(-0.49%)
Mar 10, 2023 194.34 198.45 190.72 191.58 4,000,899 -3.43(-1.76%)
Mar 09, 2023 200.14 200.14 194.87 195.01 3,419,675 -3.91(-1.96%)
Mar 08, 2023 199.82 200.46 196.86 198.92 3,051,667 -1.79(-0.89%)
Mar 07, 2023 202.69 202.96 199.98 200.71 3,990,786 -3.35(-1.64%)
Mar 06, 2023 204.78 206.00 203.09 204.06 2,354,122 -0.52(-0.25%)
Mar 03, 2023 207.17 208.02 203.25 204.58 3,751,589 -1.95(-0.95%)
Mar 02, 2023 201.93 207.31 201.55 206.53 2,893,896 +3.29(+1.62%)
Mar 01, 2023 201.38 205.35 201.28 203.24 2,839,630 +0.69(+0.34%)
Feb 28, 2023 205.72 206.57 201.89 202.55 6,268,503 -4.78(-2.30%)
Feb 27, 2023 209.04 209.90 204.98 207.32 12,429,977 +19.01(+10.09%)
Feb 24, 2023 185.68 188.87 184.73 188.32 3,473,426 +0.68(+0.36%)
Feb 23, 2023 186.97 187.97 185.14 187.64 3,219,988 +1.88(+1.01%)
Feb 22, 2023 187.97 188.78 184.50 185.76 5,991,808 -2.30(-1.22%)
Feb 21, 2023 193.55 194.29 187.99 188.06 4,597,407 -7.61(-3.89%)
Feb 17, 2023 192.98 195.71 192.72 195.67 7,277,713 +1.04(+0.53%)
Feb 16, 2023 193.81 197.07 193.59 194.63 3,477,121 -2.51(-1.28%)
Feb 15, 2023 195.69 197.15 193.56 197.14 2,967,192 -0.89(-0.45%)
Feb 14, 2023 199.81 199.87 195.68 198.03 2,240,436 -1.96(-0.98%)
Feb 13, 2023 198.90 202.80 198.52 200.00 4,219,399 +0.53(+0.27%)
Feb 10, 2023 196.28 200.04 195.83 199.46 2,705,924 +2.61(+1.33%)
Feb 09, 2023 202.02 202.51 196.50 196.85 3,080,431 -4.20(-2.09%)
Feb 08, 2023 202.25 203.42 200.45 201.05 1,859,720 -1.84(-0.91%)
Feb 07, 2023 200.96 204.20 200.49 202.90 2,135,071 +0.08(+0.04%)
Feb 06, 2023 202.88 204.19 201.98 202.82 1,716,016 -1.29(-0.63%)
Feb 03, 2023 204.38 206.62 203.43 204.11 2,206,986 -3.03(-1.46%)
Feb 02, 2023 201.89 208.58 200.87 207.14 3,550,399 +5.32(+2.64%)
Feb 01, 2023 197.24 202.96 196.67 201.82 3,171,746 +3.63(+1.83%)
Jan 31, 2023 194.23 198.21 193.77 198.19 3,048,271 +3.87(+1.99%)
Jan 30, 2023 194.95 197.94 194.12 194.32 2,696,818 -2.12(-1.08%)
Jan 27, 2023 195.72 197.86 194.76 196.44 3,533,269 +0.88(+0.45%)
Jan 26, 2023 192.64 195.68 188.78 195.56 4,334,340 +1.32(+0.68%)
Jan 25, 2023 195.06 195.76 191.24 194.24 4,289,778 -2.97(-1.51%)
Jan 24, 2023 228.29 228.29 178.09 197.21 4,597,756 -6.75(-3.31%)
Jan 23, 2023 203.17 206.71 201.91 203.96 3,249,654 +1.43(+0.70%)
Jan 20, 2023 199.81 202.59 197.55 202.53 5,505,801 +3.07(+1.54%)
Jan 19, 2023 201.51 203.07 199.45 199.46 3,157,892 -3.86(-1.90%)
Jan 18, 2023 208.34 209.47 203.05 203.32 2,801,701 -4.69(-2.25%)
Jan 17, 2023 208.17 210.58 206.21 208.01 2,252,333 +1.05(+0.51%)
Jan 13, 2023 206.65 207.83 205.93 206.97 1,744,765 -1.42(-0.68%)
Jan 12, 2023 208.98 209.89 205.84 208.38 2,096,151 +0.42(+0.20%)
Jan 11, 2023 206.97 208.36 205.90 207.97 1,896,254 +1.92(+0.93%)
Jan 10, 2023 205.17 206.14 203.70 206.04 1,262,387 +0.80(+0.39%)
Jan 09, 2023 205.96 209.54 204.90 205.25 2,327,913 -0.53(-0.26%)
Jan 06, 2023 200.72 206.31 199.95 205.78 3,477,373 +8.67(+4.40%)
Jan 05, 2023 201.63 202.55 196.80 197.11 2,387,652 -5.98(-2.94%)
Jan 04, 2023 201.98 204.03 201.47 203.09 1,886,297 +1.61(+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.