Skip to main content

Union Pacific (NY: UNP )

251.20 -2.35 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 192.16 194.59 191.95 194.47 3,542,114 +2.80(+1.46%)
Mar 30, 2023 193.60 194.65 190.84 191.67 3,157,239 -0.71(-0.37%)
Mar 29, 2023 191.77 193.13 190.82 192.37 3,262,322 +2.43(+1.28%)
Mar 28, 2023 186.71 190.80 186.71 189.95 5,955,899 +3.24(+1.73%)
Mar 27, 2023 184.19 187.18 183.75 186.71 3,802,935 +4.56(+2.50%)
Mar 24, 2023 177.93 182.20 177.65 182.15 4,412,559 +2.23(+1.24%)
Mar 23, 2023 179.73 181.51 177.49 179.92 3,989,484 +0.46(+0.26%)
Mar 22, 2023 182.20 183.76 179.41 179.45 3,441,610 -3.69(-2.02%)
Mar 21, 2023 184.95 186.20 182.02 183.14 3,455,557 -0.14(-0.08%)
Mar 20, 2023 183.71 185.37 182.61 183.29 3,060,173 -0.31(-0.17%)
Mar 17, 2023 186.82 186.82 181.40 183.60 12,266,754 -2.80(-1.50%)
Mar 16, 2023 184.63 186.97 182.76 186.40 6,579,246 +0.84(+0.45%)
Mar 15, 2023 184.72 186.56 183.00 185.56 5,950,485 -3.00(-1.59%)
Mar 14, 2023 190.23 192.96 186.13 188.56 3,279,014 +0.05(+0.03%)
Mar 13, 2023 188.05 192.43 187.19 188.52 2,871,596 -0.93(-0.49%)
Mar 10, 2023 192.17 196.24 188.59 189.44 4,046,063 -3.39(-1.76%)
Mar 09, 2023 197.91 197.91 192.69 192.84 3,458,278 -3.86(-1.96%)
Mar 08, 2023 197.59 198.22 194.66 196.70 3,086,116 -1.77(-0.89%)
Mar 07, 2023 200.43 200.69 197.75 198.47 4,035,836 -3.31(-1.64%)
Mar 06, 2023 202.49 203.70 200.83 201.78 2,380,697 -0.51(-0.25%)
Mar 03, 2023 204.86 205.70 200.98 202.30 3,793,939 -1.93(-0.95%)
Mar 02, 2023 199.68 205.00 199.30 204.23 2,926,564 +3.26(+1.62%)
Mar 01, 2023 199.14 203.06 199.03 200.97 2,871,686 +0.69(+0.34%)
Feb 28, 2023 203.43 204.27 199.64 200.29 6,339,265 -4.72(-2.30%)
Feb 27, 2023 206.71 207.55 202.69 205.01 12,570,293 +18.79(+10.09%)
Feb 24, 2023 183.61 186.76 182.67 186.22 3,512,635 +0.67(+0.36%)
Feb 23, 2023 184.88 185.87 183.07 185.54 3,256,337 +1.86(+1.01%)
Feb 22, 2023 185.87 186.67 182.44 183.68 6,059,447 -2.28(-1.22%)
Feb 21, 2023 191.39 192.12 185.89 185.96 4,649,305 -7.53(-3.89%)
Feb 17, 2023 190.82 193.52 190.57 193.48 7,359,868 +1.03(+0.53%)
Feb 16, 2023 191.65 194.87 191.43 192.46 3,516,373 -2.49(-1.28%)
Feb 15, 2023 193.50 194.95 191.40 194.94 3,000,688 -0.88(-0.45%)
Feb 14, 2023 197.58 197.64 193.49 195.82 2,265,727 -1.94(-0.98%)
Feb 13, 2023 196.68 200.54 196.30 197.76 4,267,030 +0.53(+0.27%)
Feb 10, 2023 194.09 197.81 193.65 197.24 2,736,470 +2.58(+1.33%)
Feb 09, 2023 199.77 200.25 194.31 194.65 3,115,204 -4.16(-2.09%)
Feb 08, 2023 199.99 201.15 198.21 198.81 1,880,714 -1.82(-0.91%)
Feb 07, 2023 198.71 201.92 198.25 200.63 2,159,173 +0.08(+0.04%)
Feb 06, 2023 200.61 201.91 199.72 200.56 1,735,387 -1.28(-0.63%)
Feb 03, 2023 202.10 204.31 201.16 201.83 2,231,899 -2.99(-1.46%)
Feb 02, 2023 199.63 206.25 198.63 204.83 3,590,478 +5.26(+2.64%)
Feb 01, 2023 195.04 200.69 194.47 199.57 3,207,550 +3.59(+1.83%)
Jan 31, 2023 192.06 196.00 191.61 195.98 3,082,681 +3.83(+1.99%)
Jan 30, 2023 192.77 195.73 191.96 192.15 2,727,261 -2.10(-1.08%)
Jan 27, 2023 193.54 195.65 192.59 194.25 3,573,154 +0.87(+0.45%)
Jan 26, 2023 190.49 193.49 186.68 193.38 4,383,269 +1.31(+0.68%)
Jan 25, 2023 192.88 193.58 189.11 192.07 4,338,203 -2.94(-1.51%)
Jan 24, 2023 225.74 225.74 176.10 195.01 4,649,658 -6.67(-3.31%)
Jan 23, 2023 200.90 204.41 199.65 201.68 3,286,337 +1.41(+0.70%)
Jan 20, 2023 197.58 200.33 195.34 200.27 5,567,954 +3.03(+1.54%)
Jan 19, 2023 199.26 200.80 197.23 197.24 3,193,539 -3.82(-1.90%)
Jan 18, 2023 206.02 207.13 200.79 201.06 2,833,328 -4.64(-2.25%)
Jan 17, 2023 205.84 208.23 203.91 205.69 2,277,759 +1.04(+0.51%)
Jan 13, 2023 204.35 205.51 203.63 204.66 1,764,460 -1.40(-0.68%)
Jan 12, 2023 206.65 207.55 203.54 206.06 2,119,814 +0.41(+0.20%)
Jan 11, 2023 204.66 206.04 203.60 205.64 1,917,660 +1.90(+0.93%)
Jan 10, 2023 202.88 203.84 201.43 203.74 1,276,638 +0.79(+0.39%)
Jan 09, 2023 203.66 207.20 202.61 202.96 2,354,192 -0.53(-0.26%)
Jan 06, 2023 198.48 204.00 197.72 203.48 3,516,627 +8.57(+4.40%)
Jan 05, 2023 199.38 200.29 194.61 194.91 2,414,605 -5.91(-2.94%)
Jan 04, 2023 199.72 201.76 199.22 200.82 1,907,591 +1.59(+0.80%)
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.