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, 2014 80.27 81.32 80.27 80.44 4,679,217 +0.09(+0.11%)
Jun 27, 2014 80.30 80.60 79.97 80.35 4,022,843 +0.06(+0.07%)
Jun 26, 2014 80.81 80.89 79.97 80.30 3,871,412 -0.42(-0.52%)
Jun 25, 2014 80.35 80.93 80.35 80.72 3,156,100 +0.33(+0.41%)
Jun 24, 2014 80.92 81.61 80.35 80.39 3,069,988 -0.81(-1.00%)
Jun 23, 2014 81.60 81.61 80.95 81.20 3,367,480 -0.31(-0.39%)
Jun 20, 2014 81.50 81.73 81.34 81.51 6,047,073 +0.04(+0.05%)
Jun 19, 2014 81.19 81.81 81.08 81.47 3,129,249 +0.29(+0.36%)
Jun 18, 2014 80.27 81.42 80.22 81.18 4,436,247 +1.05(+1.31%)
Jun 17, 2014 80.60 80.64 80.06 80.14 4,386,177 -0.35(-0.44%)
Jun 16, 2014 80.85 81.14 80.34 80.49 3,888,233 -0.88(-1.08%)
Jun 13, 2014 81.19 81.64 80.91 81.37 2,278,897 +0.19(+0.23%)
Jun 12, 2014 82.06 82.22 80.99 81.18 4,101,913 -0.85(-1.04%)
Jun 11, 2014 81.94 82.14 81.33 82.04 3,103,267 -0.19(-0.23%)
Jun 10, 2014 82.60 82.66 81.37 82.23 4,076,849 +1.20(+1.48%)
Jun 06, 2014 80.83 81.34 80.38 81.03 10,225,590 +0.61(+0.76%)
Jun 05, 2014 79.41 80.80 79.41 80.42 4,346,124 +1.01(+1.27%)
Jun 04, 2014 79.24 79.58 79.18 79.41 2,933,023 +0.18(+0.22%)
Jun 03, 2014 79.88 79.96 79.04 79.24 3,523,252 -0.71(-0.89%)
Jun 02, 2014 80.03 80.13 79.48 79.95 3,270,410 -0.04(-0.05%)
May 30, 2014 79.22 80.07 79.04 79.99 5,654,344 +0.59(+0.74%)
May 29, 2014 79.09 79.46 78.88 79.40 3,313,008 +0.57(+0.73%)
May 28, 2014 79.14 79.37 78.79 78.83 4,069,320 -0.29(-0.37%)
May 27, 2014 79.12 79.40 78.89 79.12 3,034,313 +0.33(+0.42%)
May 23, 2014 78.60 78.78 78.78 78.78 5,289,665 +0.26(+0.33%)
May 22, 2014 78.28 78.66 77.86 78.53 1,982,722 +0.15(+0.19%)
May 21, 2014 78.11 78.69 78.05 78.38 3,846,862 +0.55(+0.71%)
May 20, 2014 78.50 78.83 77.56 77.82 4,551,207 -0.69(-0.88%)
May 19, 2014 78.38 78.59 77.93 78.51 3,999,038 +0.17(+0.22%)
May 16, 2014 77.06 78.38 77.06 78.34 7,335,144 +1.62(+2.11%)
May 15, 2014 77.03 77.15 76.46 76.72 3,701,270 -0.44(-0.57%)
May 14, 2014 77.43 77.59 76.80 77.16 3,603,217 -0.28(-0.36%)
May 13, 2014 77.09 77.93 77.06 77.43 4,047,301 +0.51(+0.66%)
May 12, 2014 76.09 76.96 76.09 76.92 4,881,884 +0.93(+1.22%)
May 09, 2014 75.65 76.25 75.34 76.00 4,139,248 +0.24(+0.32%)
May 08, 2014 75.62 76.20 75.43 75.75 4,708,534 +0.14(+0.19%)
May 07, 2014 75.32 75.82 75.01 75.61 6,616,087 +0.42(+0.56%)
May 06, 2014 75.27 75.58 75.13 75.19 5,239,857 -0.18(-0.24%)
May 05, 2014 75.36 75.64 74.99 75.37 4,603,087 -0.10(-0.13%)
May 02, 2014 75.86 76.05 75.40 75.47 4,680,357 -0.32(-0.42%)
May 01, 2014 76.39 76.77 75.76 75.79 3,309,005 -0.65(-0.86%)
Apr 30, 2014 76.23 76.76 76.19 76.44 3,816,271 +0.22(+0.28%)
Apr 29, 2014 75.61 76.30 75.39 76.23 4,204,103 +0.79(+1.04%)
Apr 28, 2014 75.77 75.98 74.95 75.44 5,301,881 +0.06(+0.08%)
Apr 25, 2014 76.51 76.51 75.23 75.38 5,521,013 -1.12(-1.47%)
Apr 24, 2014 77.19 77.29 76.27 76.50 3,401,662 -0.53(-0.69%)
Apr 23, 2014 77.09 77.32 76.75 77.03 3,714,762 -0.06(-0.08%)
Apr 22, 2014 77.09 77.94 76.94 77.09 5,789,953 +0.20(+0.27%)
Apr 21, 2014 76.27 77.07 76.11 76.89 5,158,260 +0.78(+1.03%)
Apr 17, 2014 73.26 76.11 76.11 76.11 15,576,038 +0.58(+0.77%)
Apr 16, 2014 74.44 75.68 74.07 75.53 9,049,764 +1.05(+1.41%)
Apr 15, 2014 73.23 74.60 73.18 74.48 8,157,242 +1.38(+1.88%)
Apr 14, 2014 73.31 73.65 72.55 73.10 5,651,011 +0.41(+0.57%)
Apr 11, 2014 73.22 73.71 72.60 72.69 7,576,029 -1.01(-1.37%)
Apr 10, 2014 74.94 75.17 73.66 73.69 4,338,317 -1.20(-1.60%)
Apr 09, 2014 74.59 75.07 74.10 74.89 4,338,078 +0.50(+0.67%)
Apr 08, 2014 74.59 74.95 74.14 74.40 5,259,602 -0.37(-0.49%)
Apr 07, 2014 75.39 75.62 74.47 74.77 3,548,699 -0.72(-0.96%)
Apr 04, 2014 76.15 76.27 75.27 75.49 4,118,602 -0.45(-0.59%)
Apr 03, 2014 76.18 76.18 75.35 75.94 3,518,327 +0.04(+0.05%)
Apr 02, 2014 75.61 76.26 75.53 75.90 4,544,274 +0.26(+0.34%)
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.