Skip to main content

Union Pacific (NY: UNP )

193.10 -0.11 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 193.58 193.95 192.09 193.10 2,287,366 -0.11(-0.06%)
May 25, 2023 191.06 193.83 190.71 193.21 2,468,133 +1.30(+0.68%)
May 24, 2023 195.77 195.99 191.31 191.91 2,970,945 -4.47(-2.28%)
May 23, 2023 198.19 198.19 194.86 196.38 2,434,147 -1.91(-0.96%)
May 22, 2023 201.01 201.95 196.08 198.29 1,744,055 -0.68(-0.34%)
May 19, 2023 199.10 200.06 197.25 198.97 1,798,839 +0.16(+0.08%)
May 18, 2023 197.98 199.23 195.16 198.81 1,947,797 -0.03(-0.02%)
May 17, 2023 197.04 200.12 196.86 198.84 2,273,079 +1.97(+1.00%)
May 16, 2023 199.12 199.29 196.50 196.87 1,893,958 -2.77(-1.39%)
May 15, 2023 198.83 200.07 197.52 199.64 1,630,515 +0.65(+0.33%)
May 12, 2023 199.43 199.50 197.37 198.99 1,459,512 +0.91(+0.46%)
May 11, 2023 198.73 198.89 197.05 198.08 1,397,228 -0.98(-0.49%)
May 10, 2023 202.12 202.60 196.91 199.06 1,703,527 -1.53(-0.76%)
May 09, 2023 198.94 200.69 197.83 200.59 1,606,740 +0.65(+0.33%)
May 08, 2023 202.49 202.83 199.50 199.94 1,973,043 -1.29(-0.64%)
May 05, 2023 198.70 202.50 198.14 201.23 2,065,019 +4.17(+2.12%)
May 04, 2023 195.41 197.40 194.03 197.06 1,866,342 +1.73(+0.89%)
May 03, 2023 197.18 198.07 195.26 195.33 2,017,445 -0.74(-0.38%)
May 02, 2023 197.45 197.92 192.99 196.07 2,693,756 -2.56(-1.29%)
May 01, 2023 195.53 199.87 195.53 198.63 2,194,803 +2.93(+1.50%)
Apr 28, 2023 192.87 197.12 192.87 195.70 1,961,138 +2.16(+1.12%)
Apr 27, 2023 191.25 193.78 190.45 193.54 2,287,006 +2.04(+1.07%)
Apr 26, 2023 193.58 194.37 190.37 191.50 2,464,399 -3.25(-1.67%)
Apr 25, 2023 198.09 199.54 194.13 194.75 2,581,636 -5.53(-2.76%)
Apr 24, 2023 197.92 201.70 197.34 200.28 2,723,710 +1.43(+0.72%)
Apr 21, 2023 202.99 203.73 198.16 198.85 6,029,406 -3.75(-1.85%)
Apr 20, 2023 202.39 207.82 201.42 202.60 2,989,229 +0.60(+0.30%)
Apr 19, 2023 198.09 202.21 198.09 202.00 2,619,766 +2.53(+1.27%)
Apr 18, 2023 200.70 201.98 199.03 199.47 2,388,103 -0.57(-0.28%)
Apr 17, 2023 199.65 202.68 198.45 200.04 2,740,839 +1.51(+0.76%)
Apr 14, 2023 198.13 199.64 197.37 198.53 1,947,985 +0.61(+0.31%)
Apr 13, 2023 198.89 199.70 196.73 197.92 2,894,416 -0.81(-0.41%)
Apr 12, 2023 199.76 200.69 198.23 198.73 2,315,454 -0.17(-0.09%)
Apr 11, 2023 199.44 200.06 198.51 198.90 3,597,985 +0.53(+0.27%)
Apr 10, 2023 197.18 199.30 197.09 198.37 2,401,952 -0.27(-0.14%)
Apr 06, 2023 194.60 198.69 194.09 198.64 3,280,102 +4.43(+2.28%)
Apr 05, 2023 195.13 196.30 194.07 194.21 2,382,248 -1.67(-0.85%)
Apr 04, 2023 199.38 199.72 195.06 195.88 3,556,691 -3.66(-1.83%)
Apr 03, 2023 200.92 201.93 197.99 199.54 1,908,412 -1.72(-0.85%)
Mar 31, 2023 198.87 201.38 198.65 201.26 3,422,594 +2.90(+1.46%)
Mar 30, 2023 200.36 201.45 197.50 198.36 3,050,706 -0.73(-0.37%)
Mar 29, 2023 198.47 199.87 197.48 199.09 3,152,243 +2.51(+1.28%)
Mar 28, 2023 193.23 197.47 193.23 196.58 5,754,932 +3.35(+1.73%)
Mar 27, 2023 190.62 193.72 190.17 193.23 3,674,614 +4.72(+2.50%)
Mar 24, 2023 184.14 188.56 183.85 188.51 4,263,668 +2.31(+1.24%)
Mar 23, 2023 186.01 187.85 183.69 186.20 3,854,869 +0.48(+0.26%)
Mar 22, 2023 188.56 190.18 185.67 185.72 3,325,481 -3.82(-2.02%)
Mar 21, 2023 191.41 192.70 188.38 189.54 3,338,958 -0.15(-0.08%)
Mar 20, 2023 190.12 191.84 188.99 189.69 2,956,915 -0.32(-0.17%)
Mar 17, 2023 193.34 193.34 187.73 190.01 11,852,842 -2.90(-1.50%)
Mar 16, 2023 191.08 193.50 189.14 192.91 6,357,245 +0.87(+0.45%)
Mar 15, 2023 191.17 193.07 189.40 192.04 5,749,700 -3.11(-1.59%)
Mar 14, 2023 196.87 199.70 192.63 195.15 3,168,372 +0.05(+0.03%)
Mar 13, 2023 194.62 199.15 193.73 195.10 2,774,701 -0.96(-0.49%)
Mar 10, 2023 198.88 203.09 195.18 196.06 3,909,539 -3.51(-1.76%)
Mar 09, 2023 204.82 204.82 199.42 199.57 3,341,587 -4.00(-1.96%)
Mar 08, 2023 204.49 205.15 201.46 203.57 2,981,983 -1.83(-0.89%)
Mar 07, 2023 207.43 207.70 204.65 205.40 3,899,657 -3.43(-1.64%)
Mar 06, 2023 209.56 210.81 207.84 208.83 2,300,366 -0.53(-0.25%)
Mar 03, 2023 212.01 212.88 208.00 209.36 3,665,922 -2.00(-0.95%)
Mar 02, 2023 206.65 212.16 206.26 211.36 2,827,814 +3.37(+1.62%)
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.