Skip to main content

Union Pacific (NY: UNP )

245.87 +1.24 (+0.51%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 10.67 10.85 10.63 10.70 4,006,226 +0.01(+0.12%)
Jun 27, 2003 10.75 10.81 10.55 10.69 5,577,603 -0.07(-0.67%)
Jun 26, 2003 10.61 10.84 10.56 10.76 6,328,330 +0.20(+1.90%)
Jun 25, 2003 10.75 10.88 10.55 10.56 6,903,977 -0.18(-1.70%)
Jun 24, 2003 10.79 10.80 10.63 10.74 5,229,612 -0.06(-0.53%)
Jun 23, 2003 10.83 10.90 10.79 10.80 5,352,656 -0.04(-0.36%)
Jun 20, 2003 10.89 10.93 10.78 10.84 5,801,466 -0.07(-0.66%)
Jun 19, 2003 11.12 11.12 10.90 10.91 7,474,747 -0.13(-1.22%)
Jun 18, 2003 11.10 11.11 11.00 11.05 4,367,225 -0.08(-0.75%)
Jun 17, 2003 11.27 11.27 11.07 11.13 7,535,997 -0.18(-1.58%)
Jun 16, 2003 11.11 11.31 11.10 11.31 4,271,284 +0.19(+1.69%)
Jun 13, 2003 11.30 11.31 11.09 11.12 5,224,734 -0.16(-1.41%)
Jun 12, 2003 11.23 11.33 11.19 11.28 4,768,877 +0.05(+0.48%)
Jun 11, 2003 11.11 11.23 11.07 11.23 4,217,080 +0.07(+0.66%)
Jun 10, 2003 11.12 11.15 11.04 11.15 5,567,304 +0.03(+0.25%)
Jun 09, 2003 11.21 11.23 11.09 11.12 4,539,594 -0.12(-1.10%)
Jun 06, 2003 11.32 11.44 11.21 11.25 7,120,252 -0.01(-0.13%)
Jun 05, 2003 11.19 11.31 11.09 11.26 5,913,668 -0.04(-0.38%)
Jun 04, 2003 11.27 11.39 11.26 11.31 4,398,121 -0.03(-0.28%)
Jun 03, 2003 11.24 11.37 11.24 11.34 6,189,567 +0.05(+0.46%)
Jun 02, 2003 11.25 11.33 11.19 11.29 6,471,971 +0.03(+0.30%)
May 30, 2003 10.94 11.28 10.93 11.25 10,264,091 +0.31(+2.85%)
May 29, 2003 10.89 10.97 10.84 10.94 9,893,877 +0.06(+0.51%)
May 28, 2003 10.83 10.95 10.81 10.88 8,795,701 +0.07(+0.63%)
May 27, 2003 10.86 10.88 10.79 10.82 9,653,210 -0.12(-1.08%)
May 23, 2003 11.00 11.05 10.91 10.93 6,198,240 -0.09(-0.80%)
May 22, 2003 11.03 11.05 10.97 11.02 6,853,568 -0.00(-0.02%)
May 21, 2003 10.95 11.05 10.93 11.03 6,600,434 +0.07(+0.66%)
May 20, 2003 10.90 11.06 10.90 10.95 5,182,997 +0.09(+0.85%)
May 19, 2003 11.03 11.05 10.85 10.86 4,423,597 -0.20(-1.83%)
May 16, 2003 11.04 11.14 11.02 11.06 4,082,653 -0.01(-0.05%)
May 15, 2003 11.11 11.17 11.02 11.07 4,906,556 -0.03(-0.27%)
May 14, 2003 11.15 11.16 11.01 11.10 4,270,742 +0.00(+0.00%)
May 13, 2003 11.19 11.20 11.10 11.10 5,393,309 -0.09(-0.78%)
May 12, 2003 11.12 11.31 11.09 11.19 4,747,196 +0.05(+0.41%)
May 09, 2003 11.06 11.15 11.04 11.14 3,830,062 +0.12(+1.11%)
May 08, 2003 11.01 11.16 11.00 11.02 5,424,205 -0.03(-0.30%)
May 07, 2003 11.13 11.14 11.00 11.05 5,449,139 -0.08(-0.68%)
May 06, 2003 11.06 11.14 11.03 11.13 4,981,900 +0.04(+0.38%)
May 05, 2003 11.07 11.11 11.00 11.08 8,251,492 +0.07(+0.64%)
May 02, 2003 10.85 11.03 10.84 11.01 4,136,315 +0.11(+1.00%)
May 01, 2003 10.92 11.01 10.82 10.91 3,942,265 -0.08(-0.69%)
Apr 30, 2003 11.02 11.05 10.91 10.98 5,336,937 -0.08(-0.75%)
Apr 29, 2003 11.06 11.07 11.01 11.06 4,900,593 +0.01(+0.07%)
Apr 28, 2003 10.95 11.07 10.91 11.06 5,036,104 +0.11(+0.96%)
Apr 25, 2003 10.88 11.05 10.76 10.95 5,395,477 +0.08(+0.70%)
Apr 24, 2003 10.91 11.00 10.86 10.88 5,914,210 +0.04(+0.39%)
Apr 23, 2003 10.95 11.01 10.83 10.83 5,102,233 -0.16(-1.48%)
Apr 22, 2003 10.74 11.00 10.70 11.00 4,518,455 +0.25(+2.35%)
Apr 21, 2003 10.84 10.84 10.74 10.74 4,521,707 -0.03(-0.29%)
Apr 17, 2003 10.65 10.84 10.65 10.77 8,430,365 -0.06(-0.56%)
Apr 16, 2003 10.88 11.00 10.74 10.84 14,925,102 -0.06(-0.51%)
Apr 15, 2003 10.72 10.89 10.70 10.89 4,489,184 +0.17(+1.58%)
Apr 14, 2003 10.53 10.72 10.49 10.72 4,706,543 +0.21(+2.04%)
Apr 11, 2003 10.65 10.74 10.50 10.51 4,978,105 -0.10(-0.96%)
Apr 10, 2003 10.56 10.65 10.51 10.61 5,141,802 +0.08(+0.77%)
Apr 09, 2003 10.84 10.84 10.53 10.53 5,880,604 -0.13(-1.18%)
Apr 08, 2003 10.69 10.75 10.58 10.65 4,912,518 -0.03(-0.31%)
Apr 07, 2003 10.77 10.96 10.67 10.69 8,838,522 +0.19(+1.83%)
Apr 04, 2003 10.45 10.56 10.45 10.49 4,385,112 +0.09(+0.83%)
Apr 03, 2003 10.66 10.66 10.37 10.41 4,981,358 -0.21(-2.00%)
Apr 02, 2003 10.45 10.65 10.45 10.62 6,631,873 +0.31(+2.97%)
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.