Skip to main content

Union Pacific (NY: UNP )

246.02 +1.39 (+0.57%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 204.19 205.69 202.45 205.39 2,080,049 +1.79(+0.88%)
Oct 30, 2023 201.07 204.83 200.25 203.60 2,254,200 +4.04(+2.02%)
Oct 27, 2023 200.40 201.85 197.83 199.56 2,453,793 -0.51(-0.26%)
Oct 26, 2023 202.16 204.08 199.76 200.08 2,654,715 -2.95(-1.45%)
Oct 25, 2023 201.67 204.87 200.17 203.03 2,483,935 -0.22(-0.11%)
Oct 24, 2023 206.22 206.84 202.08 203.25 2,972,877 -2.29(-1.12%)
Oct 23, 2023 208.04 209.38 205.26 205.54 2,604,354 -3.54(-1.69%)
Oct 20, 2023 210.22 212.66 207.77 209.08 5,544,961 +1.00(+0.48%)
Oct 19, 2023 216.24 217.75 207.90 208.08 6,095,807 +4.36(+2.14%)
Oct 18, 2023 207.90 208.15 203.28 203.72 3,524,519 -5.36(-2.56%)
Oct 17, 2023 207.66 211.10 207.33 209.08 2,506,678 +0.50(+0.24%)
Oct 16, 2023 206.97 211.03 206.50 208.58 2,384,349 +3.05(+1.48%)
Oct 13, 2023 206.66 208.19 204.81 205.53 1,894,904 -0.24(-0.12%)
Oct 12, 2023 207.76 207.87 203.61 205.77 1,871,208 -1.47(-0.71%)
Oct 11, 2023 205.03 207.70 204.79 207.24 2,881,917 +3.10(+1.52%)
Oct 10, 2023 202.83 204.83 201.99 204.15 1,994,752 +2.03(+1.00%)
Oct 09, 2023 199.31 202.47 198.63 202.12 1,574,518 +1.82(+0.91%)
Oct 06, 2023 197.69 202.03 197.20 200.30 1,779,482 +1.80(+0.91%)
Oct 05, 2023 200.01 200.26 197.38 198.50 2,074,394 -1.61(-0.81%)
Oct 04, 2023 201.33 202.81 199.20 200.11 1,932,614 -1.49(-0.74%)
Oct 03, 2023 199.78 202.95 199.45 201.60 2,110,066 +1.13(+0.56%)
Oct 02, 2023 199.73 200.25 197.99 200.47 1,908,490 -0.98(-0.49%)
Sep 29, 2023 203.68 203.68 201.15 201.45 2,271,383 -0.47(-0.24%)
Sep 28, 2023 200.27 202.63 199.43 201.93 2,135,573 +1.69(+0.84%)
Sep 27, 2023 203.02 203.35 199.31 200.24 2,790,171 -2.41(-1.19%)
Sep 26, 2023 205.15 206.01 202.43 202.65 2,011,852 -3.60(-1.75%)
Sep 25, 2023 205.73 206.97 205.75 206.25 1,442,789 -0.75(-0.36%)
Sep 22, 2023 208.46 210.75 206.52 207.00 2,442,653 -2.14(-1.02%)
Sep 21, 2023 209.79 211.01 208.61 209.14 2,395,921 -1.56(-0.74%)
Sep 20, 2023 210.84 212.60 210.62 210.71 2,139,646 +1.20(+0.57%)
Sep 19, 2023 210.38 211.23 207.65 209.51 2,179,305 -1.37(-0.65%)
Sep 18, 2023 211.89 212.14 209.61 210.87 2,230,619 -0.17(-0.08%)
Sep 15, 2023 210.78 211.92 209.92 211.04 4,268,414 -2.35(-1.10%)
Sep 14, 2023 211.85 214.25 209.48 213.40 2,829,005 +3.53(+1.68%)
Sep 13, 2023 211.62 211.72 208.53 209.86 2,951,287 -1.72(-0.81%)
Sep 12, 2023 208.78 212.61 204.65 211.59 2,858,727 +2.24(+1.07%)
Sep 11, 2023 210.24 210.54 207.81 209.35 1,964,918 -0.19(-0.09%)
Sep 08, 2023 208.07 209.90 206.81 209.54 3,222,658 +1.22(+0.58%)
Sep 07, 2023 210.15 211.44 207.66 208.32 2,913,230 -2.24(-1.06%)
Sep 06, 2023 213.52 213.88 209.44 210.56 2,370,130 -2.85(-1.34%)
Sep 05, 2023 217.12 217.47 212.88 213.41 2,708,672 -5.26(-2.41%)
Sep 01, 2023 219.27 220.02 217.36 218.67 2,328,634 +0.46(+0.21%)
Aug 31, 2023 220.52 221.44 218.18 218.21 2,436,350 -2.30(-1.04%)
Aug 30, 2023 220.43 221.72 219.28 220.51 2,719,822 +0.74(+0.34%)
Aug 29, 2023 220.74 221.54 219.33 219.77 2,401,664 -1.08(-0.49%)
Aug 28, 2023 220.23 223.51 220.19 220.85 1,760,376 +0.35(+0.16%)
Aug 25, 2023 219.56 221.77 218.63 220.49 1,636,822 +1.63(+0.75%)
Aug 24, 2023 219.62 220.55 218.82 218.86 1,767,983 -0.60(-0.27%)
Aug 23, 2023 219.17 219.99 217.73 219.46 2,060,326 +0.71(+0.32%)
Aug 22, 2023 220.58 220.91 217.93 218.75 1,663,593 -1.53(-0.70%)
Aug 21, 2023 221.54 222.08 219.73 220.29 2,034,053 -1.27(-0.57%)
Aug 18, 2023 219.59 221.98 219.48 221.56 1,688,083 +0.87(+0.39%)
Aug 17, 2023 221.59 222.94 220.39 220.69 2,110,065 -0.24(-0.11%)
Aug 16, 2023 221.65 222.44 219.98 220.93 2,205,472 -0.91(-0.41%)
Aug 15, 2023 225.08 225.35 221.75 221.83 2,182,064 -4.19(-1.85%)
Aug 14, 2023 224.91 226.21 224.50 226.02 1,710,192 +0.30(+0.14%)
Aug 11, 2023 225.97 227.19 225.51 225.72 2,385,440 -0.80(-0.35%)
Aug 10, 2023 226.19 227.54 225.75 226.51 2,783,412 +1.03(+0.46%)
Aug 09, 2023 223.51 226.03 223.03 225.48 2,605,361 +0.61(+0.27%)
Aug 08, 2023 226.52 226.56 222.65 224.87 2,555,715 -1.05(-0.47%)
Aug 07, 2023 226.52 228.02 224.84 225.92 2,248,260 +1.15(+0.51%)
Aug 04, 2023 226.73 228.99 224.48 224.77 3,229,441 -1.34(-0.59%)
Aug 03, 2023 225.82 227.92 224.79 226.11 1,946,116 -0.31(-0.13%)
Aug 02, 2023 227.35 228.63 226.09 226.42 2,785,996 -1.28(-0.56%)
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.