Skip to main content

Union Pacific (NY: UNP )

245.93 +1.30 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 205.41 207.47 204.69 206.72 3,009,255 +1.20(+0.59%)
Jun 29, 2021 206.68 207.14 204.86 205.51 2,344,086 -0.45(-0.22%)
Jun 28, 2021 207.96 208.21 205.02 205.97 2,269,767 -2.01(-0.97%)
Jun 25, 2021 205.84 208.19 205.18 207.98 4,615,383 +2.63(+1.28%)
Jun 24, 2021 206.36 206.64 203.94 205.34 3,708,738 -0.60(-0.29%)
Jun 23, 2021 206.63 208.10 205.60 205.95 2,793,705 +0.11(+0.05%)
Jun 22, 2021 203.70 206.19 203.05 205.83 2,458,847 +1.39(+0.68%)
Jun 21, 2021 203.05 205.71 202.62 204.44 3,151,383 +2.54(+1.26%)
Jun 18, 2021 203.75 204.24 201.62 201.91 5,097,965 -4.00(-1.94%)
Jun 17, 2021 208.59 209.11 204.11 205.91 3,152,324 -2.81(-1.35%)
Jun 16, 2021 210.15 210.15 207.14 208.72 3,089,125 -0.73(-0.35%)
Jun 15, 2021 210.04 210.44 208.83 209.45 2,159,940 +0.21(+0.10%)
Jun 14, 2021 207.33 209.37 206.97 209.25 1,876,977 +1.21(+0.58%)
Jun 11, 2021 207.56 208.86 207.43 208.03 2,159,708 +1.64(+0.79%)
Jun 10, 2021 208.97 209.76 206.22 206.40 3,273,583 -1.80(-0.86%)
Jun 09, 2021 208.27 209.15 207.07 208.19 2,252,667 -0.31(-0.15%)
Jun 08, 2021 208.83 210.04 206.44 208.50 2,672,145 -1.05(-0.50%)
Jun 07, 2021 213.09 213.09 209.43 209.56 2,049,935 -3.03(-1.42%)
Jun 04, 2021 212.90 213.46 211.04 212.58 1,960,233 +1.15(+0.54%)
Jun 03, 2021 210.04 213.18 209.49 211.44 2,404,840 +0.47(+0.22%)
Jun 02, 2021 210.77 212.75 210.25 210.97 2,388,050 -0.55(-0.26%)
Jun 01, 2021 212.75 213.72 211.43 211.51 2,269,438 +0.28(+0.13%)
May 28, 2021 211.75 212.24 210.87 211.23 1,770,142 +0.78(+0.37%)
May 27, 2021 210.30 211.90 209.72 210.45 3,786,405 +1.05(+0.50%)
May 26, 2021 209.87 210.30 207.51 209.40 6,410,612 +1.79(+0.86%)
May 25, 2021 209.96 210.84 207.46 207.61 2,536,423 -1.51(-0.72%)
May 24, 2021 208.15 209.90 207.58 209.12 2,161,165 +1.91(+0.92%)
May 21, 2021 208.61 209.89 206.94 207.22 2,633,214 -0.40(-0.19%)
May 20, 2021 207.68 208.53 206.00 207.62 2,625,569 -0.33(-0.16%)
May 19, 2021 206.04 207.98 203.94 207.95 3,027,308 -0.13(-0.06%)
May 18, 2021 210.47 210.69 207.65 208.08 3,139,604 -2.17(-1.03%)
May 17, 2021 212.07 212.63 209.62 210.25 3,273,389 -2.90(-1.36%)
May 14, 2021 212.12 214.56 211.25 213.15 1,744,392 +2.51(+1.19%)
May 13, 2021 207.66 212.04 207.66 210.64 2,047,231 +2.97(+1.43%)
May 12, 2021 210.97 211.68 207.60 207.66 2,579,708 -4.31(-2.03%)
May 11, 2021 211.46 213.10 209.41 211.98 2,229,173 -1.71(-0.80%)
May 10, 2021 215.27 216.33 213.50 213.69 1,952,305 -0.97(-0.45%)
May 07, 2021 213.03 215.12 211.42 214.66 2,216,869 +2.12(+1.00%)
May 06, 2021 209.99 212.67 209.64 212.54 1,979,954 +3.41(+1.63%)
May 05, 2021 211.78 212.29 208.88 209.12 2,835,751 -1.97(-0.94%)
May 04, 2021 208.76 211.32 208.25 211.10 2,973,539 +1.81(+0.86%)
May 03, 2021 209.54 211.09 208.80 209.29 2,962,727 +1.54(+0.74%)
Apr 30, 2021 209.21 209.86 206.04 207.75 3,928,358 -2.24(-1.06%)
Apr 29, 2021 212.89 212.92 208.98 209.99 2,394,277 -1.60(-0.76%)
Apr 28, 2021 211.11 213.58 210.96 211.59 2,322,871 +0.43(+0.20%)
Apr 27, 2021 211.13 212.15 209.49 211.15 2,393,932 +1.07(+0.51%)
Apr 26, 2021 209.52 212.31 209.32 210.09 2,958,555 +0.98(+0.47%)
Apr 23, 2021 205.34 209.48 204.46 209.11 3,181,000 +5.20(+2.55%)
Apr 22, 2021 204.83 206.83 202.11 203.91 5,165,119 -5.10(-2.44%)
Apr 21, 2021 205.87 211.60 205.50 209.00 3,709,668 +2.58(+1.25%)
Apr 20, 2021 208.39 210.79 205.93 206.42 2,956,973 -2.62(-1.25%)
Apr 19, 2021 208.82 209.08 207.15 209.04 2,043,024 +0.71(+0.34%)
Apr 16, 2021 210.39 211.20 207.80 208.33 2,715,118 -0.36(-0.17%)
Apr 15, 2021 208.97 210.00 208.01 208.69 2,147,429 +0.47(+0.22%)
Apr 14, 2021 208.11 208.97 207.24 208.23 1,620,073 +0.57(+0.27%)
Apr 13, 2021 208.58 208.97 205.98 207.66 1,923,438 -1.46(-0.70%)
Apr 12, 2021 208.19 210.73 208.14 209.12 2,444,361 +0.29(+0.14%)
Apr 09, 2021 206.44 208.94 206.23 208.82 2,548,242 +2.86(+1.39%)
Apr 08, 2021 206.81 207.27 205.87 205.96 2,120,879 -1.09(-0.52%)
Apr 07, 2021 206.64 207.61 205.77 207.05 1,747,163 +0.22(+0.11%)
Apr 06, 2021 209.51 209.62 206.54 206.82 1,700,538 -2.22(-1.06%)
Apr 05, 2021 207.89 210.12 207.73 209.04 2,093,303 +3.05(+1.48%)
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.