Skip to main content

Union Pacific (NY: UNP )

248.38 -2.82 (-1.12%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 94.75 94.75 93.37 94.17 5,849,804 -0.44(-0.46%)
May 30, 2017 93.97 94.80 93.74 94.60 3,464,999 +0.20(+0.22%)
May 26, 2017 92.90 94.55 92.67 94.40 4,570,321 +1.26(+1.35%)
May 25, 2017 92.22 93.36 91.85 93.14 4,561,284 +1.40(+1.53%)
May 24, 2017 91.61 92.24 91.22 91.74 3,499,938 +0.04(+0.05%)
May 23, 2017 91.66 92.08 91.09 91.70 3,218,404 +0.14(+0.16%)
May 22, 2017 91.30 91.78 90.69 91.55 3,561,400 +0.66(+0.73%)
May 19, 2017 91.19 91.81 90.71 90.89 4,240,848 -0.08(-0.08%)
May 18, 2017 90.11 92.22 89.57 90.97 5,467,716 +0.49(+0.54%)
May 17, 2017 94.24 93.59 90.32 90.47 5,235,443 -3.77(-4.00%)
May 16, 2017 94.86 94.95 93.90 94.24 3,024,418 -0.24(-0.25%)
May 15, 2017 93.87 94.69 93.82 94.48 2,917,963 +0.68(+0.72%)
May 12, 2017 93.10 94.07 93.10 93.80 4,251,712 +0.32(+0.35%)
May 11, 2017 92.54 93.92 92.33 93.48 4,520,027 +0.66(+0.71%)
May 10, 2017 93.50 93.50 92.52 92.82 4,182,610 -0.54(-0.58%)
May 09, 2017 93.28 93.92 92.99 93.36 2,854,538 -0.05(-0.05%)
May 08, 2017 93.73 94.07 93.18 93.41 4,035,286 -0.59(-0.63%)
May 05, 2017 93.90 94.03 93.50 94.01 3,626,284 +0.33(+0.35%)
May 04, 2017 94.42 94.75 93.50 93.67 3,095,033 -0.47(-0.50%)
May 03, 2017 93.96 94.42 93.68 94.14 3,175,903 -0.18(-0.19%)
May 02, 2017 94.88 95.33 94.19 94.32 4,499,496 -0.43(-0.46%)
May 01, 2017 95.46 95.67 94.75 94.75 3,401,810 -0.31(-0.32%)
Apr 28, 2017 96.39 96.75 94.51 95.06 4,186,685 -1.33(-1.38%)
Apr 27, 2017 95.11 97.77 95.00 96.39 6,073,425 +2.85(+3.05%)
Apr 26, 2017 93.86 95.06 93.25 93.54 7,424,493 -0.26(-0.28%)
Apr 25, 2017 92.83 94.04 92.60 93.80 4,700,191 +0.98(+1.05%)
Apr 24, 2017 92.97 93.38 92.68 92.83 3,790,120 +0.89(+0.97%)
Apr 21, 2017 91.87 92.36 91.38 91.93 3,703,000 +0.32(+0.35%)
Apr 20, 2017 91.84 92.84 91.59 91.61 4,948,660 +0.94(+1.04%)
Apr 19, 2017 90.67 91.51 90.23 90.67 3,938,952 +0.47(+0.52%)
Apr 18, 2017 89.56 90.57 89.31 90.20 3,259,007 +0.22(+0.25%)
Apr 17, 2017 89.06 90.01 88.40 89.98 3,267,103 +1.02(+1.15%)
Apr 13, 2017 89.57 90.06 88.96 88.96 2,794,606 -0.67(-0.75%)
Apr 12, 2017 91.76 91.81 89.56 89.63 3,587,824 -1.73(-1.90%)
Apr 11, 2017 91.03 91.50 90.22 91.37 2,707,529 -0.01(-0.01%)
Apr 10, 2017 91.33 92.03 91.23 91.37 3,099,621 +0.50(+0.55%)
Apr 07, 2017 91.13 91.51 90.48 90.87 2,596,989 -0.03(-0.04%)
Apr 06, 2017 88.97 91.18 88.95 90.91 5,366,196 +0.26(+0.29%)
Apr 05, 2017 91.65 93.00 90.48 90.64 3,460,502 -0.37(-0.41%)
Apr 04, 2017 89.75 91.05 89.26 91.02 4,057,998 +1.44(+1.61%)
Apr 03, 2017 90.13 90.66 89.22 89.57 3,402,643 -0.36(-0.40%)
Mar 31, 2017 90.83 90.92 89.91 89.93 3,401,860 -0.87(-0.95%)
Mar 30, 2017 89.78 91.23 89.42 90.80 3,487,503 +1.15(+1.29%)
Mar 29, 2017 88.99 90.14 88.65 89.64 3,421,453 +0.07(+0.08%)
Mar 28, 2017 88.34 89.91 88.16 89.57 4,990,453 +1.26(+1.42%)
Mar 27, 2017 87.37 88.74 86.95 88.32 4,489,743 +0.05(+0.06%)
Mar 24, 2017 88.29 88.82 87.83 88.27 3,220,869 +0.08(+0.09%)
Mar 23, 2017 88.29 89.27 87.96 88.19 3,047,739 -0.16(-0.18%)
Mar 22, 2017 87.92 88.72 87.51 88.35 4,830,370 +0.35(+0.40%)
Mar 21, 2017 89.52 89.67 87.62 88.00 4,530,200 -1.21(-1.36%)
Mar 20, 2017 89.79 89.98 89.15 89.22 4,057,370 -0.77(-0.86%)
Mar 17, 2017 89.51 90.04 89.23 89.99 13,421,416 +0.46(+0.51%)
Mar 16, 2017 89.57 90.27 89.15 89.53 4,293,401 -0.11(-0.12%)
Mar 15, 2017 88.80 90.12 88.39 89.64 4,117,669 +1.03(+1.16%)
Mar 14, 2017 89.96 90.24 88.57 88.61 5,068,962 -1.77(-1.95%)
Mar 13, 2017 90.30 90.67 89.96 90.38 4,139,663 +0.14(+0.16%)
Mar 10, 2017 90.75 90.84 89.76 90.24 3,905,758 +0.08(+0.09%)
Mar 09, 2017 90.69 90.86 89.78 90.15 4,865,734 -0.45(-0.50%)
Mar 08, 2017 92.00 92.09 90.35 90.60 4,075,923 -1.40(-1.52%)
Mar 07, 2017 92.63 92.99 91.83 92.00 3,923,437 -0.91(-0.98%)
Mar 06, 2017 92.34 93.09 92.12 92.91 3,520,586 +0.35(+0.38%)
Mar 03, 2017 92.61 92.78 91.90 92.56 2,714,710 -0.03(-0.03%)
Mar 02, 2017 93.44 93.60 92.47 92.59 3,227,078 -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.