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, 2019 149.06 149.67 146.52 148.65 4,730,225 -2.41(-1.59%)
May 30, 2019 150.56 151.40 149.72 151.05 2,424,104 +1.21(+0.81%)
May 29, 2019 150.23 150.53 149.07 149.84 3,515,259 -0.72(-0.48%)
May 28, 2019 153.39 154.28 150.55 150.56 4,161,586 -2.09(-1.37%)
May 24, 2019 153.99 154.25 151.59 152.65 2,024,074 -0.42(-0.28%)
May 23, 2019 152.85 153.31 150.52 153.08 3,931,120 -1.61(-1.04%)
May 22, 2019 154.83 155.32 153.40 154.68 2,250,392 -0.51(-0.33%)
May 21, 2019 156.05 156.34 154.68 155.19 2,841,607 +0.27(+0.17%)
May 20, 2019 154.33 155.76 153.56 154.93 3,457,347 +0.11(+0.07%)
May 17, 2019 153.87 156.13 153.64 154.82 5,183,913 -0.89(-0.57%)
May 16, 2019 154.34 156.52 154.16 155.72 5,786,825 +1.65(+1.07%)
May 15, 2019 153.83 155.02 152.84 154.07 4,612,064 -0.64(-0.41%)
May 14, 2019 152.93 156.22 152.90 154.71 2,888,050 +2.39(+1.57%)
May 13, 2019 152.84 153.72 150.84 152.31 4,116,106 -3.66(-2.35%)
May 10, 2019 154.57 156.28 152.33 155.98 2,999,681 +0.26(+0.17%)
May 09, 2019 154.27 156.09 153.13 155.72 2,411,846 +0.04(+0.03%)
May 08, 2019 155.05 157.08 154.75 155.67 2,610,480 +0.74(+0.48%)
May 07, 2019 155.02 155.80 152.79 154.94 5,128,563 -2.14(-1.36%)
May 06, 2019 156.27 159.26 155.76 157.07 3,051,978 -1.81(-1.14%)
May 03, 2019 157.72 159.61 157.41 158.88 3,078,406 +2.93(+1.88%)
May 02, 2019 154.77 156.01 154.10 155.95 2,609,089 +0.47(+0.30%)
May 01, 2019 156.94 157.84 155.20 155.48 2,933,952 -1.49(-0.95%)
Apr 30, 2019 156.12 157.52 155.04 156.97 2,756,574 +0.56(+0.36%)
Apr 29, 2019 157.00 157.60 156.33 156.41 2,071,227 -0.72(-0.46%)
Apr 26, 2019 155.66 157.16 155.28 157.13 2,519,660 +1.53(+0.99%)
Apr 25, 2019 155.28 157.06 154.40 155.59 2,481,220 -1.20(-0.76%)
Apr 24, 2019 157.41 158.79 156.69 156.79 3,224,629 +0.10(+0.06%)
Apr 23, 2019 157.16 157.36 155.46 156.69 3,704,894 -0.88(-0.56%)
Apr 22, 2019 156.68 159.19 156.15 157.57 5,605,212 +0.94(+0.60%)
Apr 18, 2019 155.34 157.62 154.81 156.63 9,795,094 +6.54(+4.36%)
Apr 17, 2019 151.71 152.76 149.55 150.09 6,099,505 +1.15(+0.77%)
Apr 16, 2019 148.76 149.26 148.01 148.94 2,663,298 +0.31(+0.21%)
Apr 15, 2019 150.28 150.94 148.08 148.62 3,442,904 -1.66(-1.10%)
Apr 12, 2019 148.77 150.40 148.07 150.28 3,487,033 +2.51(+1.70%)
Apr 11, 2019 147.71 148.09 146.52 147.77 2,682,552 +0.28(+0.19%)
Apr 10, 2019 147.94 148.32 146.27 147.49 4,005,673 +0.23(+0.16%)
Apr 09, 2019 148.56 148.56 146.98 147.26 3,411,859 -2.31(-1.54%)
Apr 08, 2019 149.33 149.67 148.40 149.56 2,910,756 -0.03(-0.02%)
Apr 05, 2019 149.98 150.72 149.41 149.59 2,497,554 -0.06(-0.04%)
Apr 04, 2019 150.09 150.88 149.23 149.65 3,145,209 -0.73(-0.48%)
Apr 03, 2019 151.05 151.63 149.79 150.38 3,010,425 -0.15(-0.10%)
Apr 02, 2019 151.32 151.87 149.96 150.53 2,548,874 -1.01(-0.67%)
Apr 01, 2019 149.79 151.85 149.42 151.54 3,803,122 +3.30(+2.22%)
Mar 29, 2019 147.34 149.08 147.01 148.24 4,113,226 +1.77(+1.21%)
Mar 28, 2019 145.19 146.72 145.19 146.47 3,191,470 +1.94(+1.34%)
Mar 27, 2019 143.36 145.05 143.19 144.53 3,239,075 +1.06(+0.74%)
Mar 26, 2019 144.57 144.57 142.09 143.47 2,964,274 +0.28(+0.19%)
Mar 25, 2019 142.49 145.14 142.39 143.19 3,538,381 +0.78(+0.55%)
Mar 22, 2019 143.71 144.02 141.91 142.41 4,011,380 -1.76(-1.22%)
Mar 21, 2019 141.79 144.76 141.42 144.17 3,740,748 +1.43(+1.00%)
Mar 20, 2019 142.84 144.01 142.00 142.75 4,288,661 +0.22(+0.16%)
Mar 19, 2019 147.06 147.12 142.13 142.53 6,460,429 -4.87(-3.30%)
Mar 18, 2019 146.29 148.57 145.96 147.39 4,261,667 +1.10(+0.75%)
Mar 15, 2019 145.84 147.72 145.59 146.29 10,976,876 -0.15(-0.10%)
Mar 14, 2019 148.23 148.36 145.94 146.44 4,243,174 -1.47(-1.00%)
Mar 13, 2019 147.27 149.76 146.46 147.92 4,348,014 +1.77(+1.21%)
Mar 12, 2019 147.17 147.85 145.88 146.14 5,327,501 -0.68(-0.47%)
Mar 11, 2019 145.50 148.02 145.12 146.83 4,569,726 +1.15(+0.79%)
Mar 08, 2019 145.11 145.83 143.47 145.67 3,253,564 -0.57(-0.39%)
Mar 07, 2019 146.96 147.27 145.55 146.24 4,670,305 -0.86(-0.58%)
Mar 06, 2019 147.99 148.25 146.72 147.10 3,460,090 -0.77(-0.52%)
Mar 05, 2019 148.70 150.01 147.87 147.87 3,152,279 -0.52(-0.35%)
Mar 04, 2019 148.37 150.82 147.18 148.40 4,896,092 -0.06(-0.04%)
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.