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 (%)
May 31, 2017 94.77 94.77 93.39 94.19 5,848,448 -0.44(-0.46%)
May 30, 2017 93.99 94.82 93.76 94.63 3,464,196 +0.20(+0.22%)
May 26, 2017 92.92 94.58 92.69 94.42 4,569,262 +1.26(+1.35%)
May 25, 2017 92.24 93.38 91.87 93.16 4,560,227 +1.40(+1.53%)
May 24, 2017 91.63 92.26 91.24 91.76 3,499,127 +0.04(+0.05%)
May 23, 2017 91.68 92.10 91.11 91.72 3,217,658 +0.14(+0.16%)
May 22, 2017 91.32 91.80 90.71 91.57 3,560,575 +0.66(+0.73%)
May 19, 2017 91.21 91.83 90.73 90.91 4,239,866 -0.08(-0.08%)
May 18, 2017 90.13 92.24 89.59 90.99 5,466,449 +0.49(+0.54%)
May 17, 2017 94.27 93.61 90.34 90.50 5,234,230 -3.77(-4.00%)
May 16, 2017 94.88 94.97 93.93 94.27 3,023,717 -0.24(-0.25%)
May 15, 2017 93.89 94.72 93.84 94.50 2,917,287 +0.68(+0.72%)
May 12, 2017 93.12 94.09 93.12 93.82 4,250,727 +0.32(+0.35%)
May 11, 2017 92.56 93.94 92.35 93.50 4,518,980 +0.66(+0.71%)
May 10, 2017 93.52 93.52 92.54 92.84 4,181,641 -0.54(-0.58%)
May 09, 2017 93.30 93.94 93.01 93.38 2,853,876 -0.05(-0.05%)
May 08, 2017 93.75 94.09 93.20 93.43 4,034,351 -0.59(-0.63%)
May 05, 2017 93.92 94.05 93.52 94.03 3,625,443 +0.33(+0.35%)
May 04, 2017 94.44 94.78 93.52 93.70 3,094,316 -0.47(-0.50%)
May 03, 2017 93.98 94.44 93.70 94.16 3,175,167 -0.18(-0.19%)
May 02, 2017 94.90 95.35 94.21 94.34 4,498,453 -0.43(-0.46%)
May 01, 2017 95.48 95.69 94.78 94.78 3,401,022 -0.31(-0.32%)
Apr 28, 2017 96.41 96.77 94.53 95.08 4,185,715 -1.33(-1.38%)
Apr 27, 2017 95.13 97.79 95.02 96.41 6,072,017 +2.85(+3.05%)
Apr 26, 2017 93.88 95.08 93.27 93.56 7,422,773 -0.26(-0.28%)
Apr 25, 2017 92.85 94.06 92.62 93.82 4,699,102 +0.98(+1.05%)
Apr 24, 2017 92.99 93.40 92.70 92.85 3,789,242 +0.89(+0.97%)
Apr 21, 2017 91.89 92.38 91.40 91.96 3,702,141 +0.32(+0.35%)
Apr 20, 2017 91.86 92.86 91.61 91.63 4,947,513 +0.94(+1.04%)
Apr 19, 2017 90.69 91.53 90.25 90.69 3,938,039 +0.47(+0.52%)
Apr 18, 2017 89.58 90.59 89.33 90.22 3,258,252 +0.22(+0.25%)
Apr 17, 2017 89.09 90.03 88.42 90.00 3,266,346 +1.02(+1.15%)
Apr 13, 2017 89.59 90.08 88.98 88.98 2,793,958 -0.67(-0.75%)
Apr 12, 2017 91.79 91.83 89.58 89.65 3,586,993 -1.73(-1.90%)
Apr 11, 2017 91.05 91.52 90.24 91.39 2,706,901 -0.01(-0.01%)
Apr 10, 2017 91.35 92.05 91.25 91.40 3,098,902 +0.50(+0.55%)
Apr 07, 2017 91.15 91.53 90.50 90.89 2,596,387 -0.03(-0.04%)
Apr 06, 2017 88.99 91.20 88.97 90.93 5,364,952 +0.26(+0.29%)
Apr 05, 2017 91.68 93.03 90.50 90.66 3,459,700 -0.37(-0.41%)
Apr 04, 2017 89.77 91.07 89.28 91.04 4,057,057 +1.44(+1.61%)
Apr 03, 2017 90.16 90.68 89.24 89.59 3,401,854 -0.36(-0.40%)
Mar 31, 2017 90.85 90.95 89.93 89.95 3,401,071 -0.87(-0.95%)
Mar 30, 2017 89.80 91.26 89.44 90.82 3,486,695 +1.16(+1.29%)
Mar 29, 2017 89.01 90.16 88.67 89.66 3,420,660 +0.07(+0.08%)
Mar 28, 2017 88.36 89.93 88.18 89.59 4,989,297 +1.26(+1.42%)
Mar 27, 2017 87.39 88.76 86.97 88.34 4,488,702 +0.05(+0.06%)
Mar 24, 2017 88.31 88.84 87.85 88.29 3,220,122 +0.08(+0.09%)
Mar 23, 2017 88.31 89.29 87.98 88.21 3,047,032 -0.16(-0.18%)
Mar 22, 2017 87.94 88.74 87.53 88.37 4,829,250 +0.35(+0.40%)
Mar 21, 2017 89.54 89.69 87.64 88.02 4,529,150 -1.21(-1.36%)
Mar 20, 2017 89.81 90.00 89.17 89.24 4,056,430 -0.77(-0.86%)
Mar 17, 2017 89.54 90.06 89.26 90.01 13,418,306 +0.46(+0.51%)
Mar 16, 2017 89.59 90.29 89.17 89.55 4,292,406 -0.11(-0.12%)
Mar 15, 2017 88.82 90.14 88.41 89.66 4,116,714 +1.03(+1.16%)
Mar 14, 2017 89.98 90.26 88.59 88.64 5,067,787 -1.77(-1.95%)
Mar 13, 2017 90.33 90.69 89.98 90.40 4,138,703 +0.14(+0.16%)
Mar 10, 2017 90.78 90.86 89.78 90.26 3,904,853 +0.08(+0.09%)
Mar 09, 2017 90.71 90.88 89.80 90.17 4,864,606 -0.45(-0.50%)
Mar 08, 2017 92.02 92.11 90.37 90.62 4,074,978 -1.40(-1.52%)
Mar 07, 2017 92.65 93.01 91.85 92.02 3,922,528 -0.91(-0.98%)
Mar 06, 2017 92.36 93.11 92.14 92.93 3,519,770 +0.35(+0.38%)
Mar 03, 2017 92.64 92.81 91.92 92.58 2,714,081 -0.03(-0.03%)
Mar 02, 2017 93.46 93.62 92.49 92.61 3,226,330 -0.90(-0.96%)
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.