Skip to main content

Union Pacific (NY: UNP )

248.44 -2.76 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 149.03 149.64 146.48 148.61 4,731,322 -2.41(-1.59%)
May 30, 2019 150.53 151.37 149.69 151.02 2,424,667 +1.21(+0.81%)
May 29, 2019 150.19 150.50 149.03 149.81 3,516,074 -0.72(-0.48%)
May 28, 2019 153.35 154.25 150.51 150.52 4,162,551 -2.09(-1.37%)
May 24, 2019 153.95 154.22 151.55 152.62 2,024,543 -0.43(-0.28%)
May 23, 2019 152.81 153.27 150.49 153.04 3,932,031 -1.60(-1.04%)
May 22, 2019 154.80 155.28 153.37 154.65 2,250,914 -0.51(-0.33%)
May 21, 2019 156.01 156.30 154.65 155.16 2,842,265 +0.27(+0.17%)
May 20, 2019 154.29 155.73 153.52 154.89 3,458,148 +0.11(+0.07%)
May 17, 2019 153.84 156.10 153.61 154.79 5,185,115 -0.89(-0.57%)
May 16, 2019 154.31 156.48 154.12 155.68 5,788,166 +1.65(+1.07%)
May 15, 2019 153.79 154.98 152.80 154.03 4,613,133 -0.64(-0.41%)
May 14, 2019 152.90 156.18 152.86 154.67 2,888,720 +2.39(+1.57%)
May 13, 2019 152.80 153.68 150.81 152.28 4,117,060 -3.66(-2.35%)
May 10, 2019 154.53 156.24 152.30 155.94 3,000,376 +0.26(+0.17%)
May 09, 2019 154.24 156.06 153.09 155.68 2,412,405 +0.04(+0.03%)
May 08, 2019 155.02 157.05 154.72 155.64 2,611,085 +0.74(+0.48%)
May 07, 2019 154.98 155.76 152.76 154.90 5,129,751 -2.14(-1.36%)
May 06, 2019 156.23 159.23 155.73 157.04 3,052,685 -1.81(-1.14%)
May 03, 2019 157.69 159.57 157.38 158.85 3,079,120 +2.93(+1.88%)
May 02, 2019 154.73 155.98 154.07 155.91 2,609,693 +0.47(+0.30%)
May 01, 2019 156.91 157.80 155.17 155.44 2,934,632 -1.49(-0.95%)
Apr 30, 2019 156.08 157.48 155.00 156.93 2,757,213 +0.56(+0.36%)
Apr 29, 2019 156.96 157.56 156.29 156.37 2,071,707 -0.72(-0.46%)
Apr 26, 2019 155.62 157.13 155.24 157.09 2,520,244 +1.53(+0.99%)
Apr 25, 2019 155.25 157.02 154.36 155.56 2,481,795 -1.20(-0.76%)
Apr 24, 2019 157.38 158.76 156.66 156.75 3,225,376 +0.10(+0.06%)
Apr 23, 2019 157.12 157.32 155.43 156.66 3,705,752 -0.88(-0.56%)
Apr 22, 2019 156.64 159.16 156.12 157.53 5,606,511 +0.94(+0.60%)
Apr 18, 2019 155.30 157.58 154.77 156.59 9,797,365 +6.54(+4.36%)
Apr 17, 2019 151.68 152.72 149.51 150.05 6,100,919 +1.15(+0.77%)
Apr 16, 2019 148.72 149.23 147.97 148.90 2,663,916 +0.31(+0.21%)
Apr 15, 2019 150.25 150.90 148.04 148.59 3,443,702 -1.66(-1.10%)
Apr 12, 2019 148.73 150.37 148.03 150.25 3,487,842 +2.51(+1.70%)
Apr 11, 2019 147.68 148.06 146.49 147.74 2,683,174 +0.28(+0.19%)
Apr 10, 2019 147.91 148.29 146.23 147.46 4,006,601 +0.23(+0.16%)
Apr 09, 2019 148.53 148.53 146.94 147.23 3,412,649 -2.31(-1.54%)
Apr 08, 2019 149.29 149.64 148.37 149.53 2,911,431 -0.03(-0.02%)
Apr 05, 2019 149.95 150.68 149.37 149.56 2,498,132 -0.06(-0.04%)
Apr 04, 2019 150.05 150.84 149.19 149.62 3,145,938 -0.73(-0.48%)
Apr 03, 2019 151.01 151.60 149.75 150.35 3,011,123 -0.15(-0.10%)
Apr 02, 2019 151.29 151.84 149.92 150.50 2,549,465 -1.01(-0.67%)
Apr 01, 2019 149.75 151.82 149.39 151.51 3,804,004 +3.30(+2.22%)
Mar 29, 2019 147.31 149.04 146.98 148.21 4,114,180 +1.77(+1.21%)
Mar 28, 2019 145.16 146.69 145.16 146.44 3,192,209 +1.94(+1.34%)
Mar 27, 2019 143.33 145.01 143.16 144.50 3,239,825 +1.06(+0.74%)
Mar 26, 2019 144.54 144.54 142.06 143.43 2,964,961 +0.27(+0.19%)
Mar 25, 2019 142.46 145.11 142.36 143.16 3,539,201 +0.78(+0.55%)
Mar 22, 2019 143.68 143.99 141.88 142.38 4,012,310 -1.76(-1.22%)
Mar 21, 2019 141.76 144.73 141.38 144.14 3,741,615 +1.43(+1.00%)
Mar 20, 2019 142.81 143.98 141.97 142.71 4,289,655 +0.22(+0.16%)
Mar 19, 2019 147.03 147.08 142.10 142.49 6,461,926 -4.87(-3.30%)
Mar 18, 2019 146.26 148.54 145.92 147.36 4,262,654 +1.10(+0.75%)
Mar 15, 2019 145.81 147.69 145.56 146.26 10,979,420 -0.15(-0.10%)
Mar 14, 2019 148.19 148.33 145.91 146.41 4,244,158 -1.47(-1.00%)
Mar 13, 2019 147.24 149.73 146.43 147.88 4,349,022 +1.77(+1.21%)
Mar 12, 2019 147.14 147.82 145.84 146.11 5,328,736 -0.68(-0.46%)
Mar 11, 2019 145.46 147.98 145.09 146.79 4,570,785 +1.15(+0.79%)
Mar 08, 2019 145.08 145.80 143.43 145.64 3,254,319 -0.57(-0.39%)
Mar 07, 2019 146.92 147.24 145.51 146.21 4,671,387 -0.86(-0.58%)
Mar 06, 2019 147.95 148.22 146.69 147.07 3,460,892 -0.77(-0.52%)
Mar 05, 2019 148.66 149.97 147.84 147.84 3,153,010 -0.52(-0.35%)
Mar 04, 2019 148.33 150.79 147.15 148.36 4,897,227 -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.