Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Union Pacific (NY: UNP )

229.77 -1.72 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 08, 2023 231.64 232.92 229.50 229.77 2,544,063 -1.72(-0.74%)
Dec 07, 2023 232.42 232.90 230.54 231.49 2,075,094 -0.18(-0.08%)
Dec 06, 2023 231.82 232.68 230.55 231.67 1,815,026 +0.80(+0.34%)
Dec 05, 2023 231.49 231.83 229.61 230.87 2,647,237 -1.72(-0.74%)
Dec 04, 2023 229.47 233.40 229.26 232.59 3,903,691 +2.52(+1.09%)
Dec 01, 2023 226.14 231.05 224.98 230.08 3,257,196 +6.07(+2.71%)
Nov 30, 2023 221.01 224.38 219.42 224.01 4,454,911 +3.78(+1.72%)
Nov 29, 2023 221.59 222.63 219.62 220.23 1,235,784 +0.24(+0.11%)
Nov 28, 2023 218.48 221.44 218.25 220.00 1,837,811 +1.37(+0.63%)
Nov 27, 2023 222.49 222.84 218.15 218.62 2,382,503 -4.41(-1.98%)
Nov 24, 2023 222.07 223.74 221.88 223.03 1,051,463 +0.78(+0.35%)
Nov 22, 2023 221.50 223.03 220.88 222.24 1,725,823 +1.48(+0.67%)
Nov 21, 2023 219.87 221.76 217.88 220.76 2,532,453 +0.89(+0.41%)
Nov 20, 2023 217.78 220.44 215.71 219.87 2,562,321 +1.88(+0.86%)
Nov 17, 2023 219.56 220.06 216.61 217.99 2,016,607 -0.15(-0.07%)
Nov 16, 2023 217.14 218.48 215.58 218.14 1,446,250 +1.27(+0.59%)
Nov 15, 2023 215.15 219.17 214.61 216.86 2,724,875 +2.38(+1.11%)
Nov 14, 2023 211.29 216.09 211.28 214.49 2,625,052 +6.25(+3.00%)
Nov 13, 2023 209.93 209.93 206.98 208.23 2,197,323 -2.08(-0.99%)
Nov 10, 2023 210.05 210.74 207.34 210.31 2,688,604 +1.25(+0.60%)
Nov 09, 2023 211.61 211.66 208.34 209.06 1,504,776 -1.76(-0.83%)
Nov 08, 2023 210.91 211.78 209.85 210.82 2,497,071 +0.59(+0.28%)
Nov 07, 2023 211.54 211.68 209.72 210.23 2,337,197 -1.68(-0.79%)
Nov 06, 2023 210.82 212.00 208.18 211.91 1,555,926 +0.97(+0.46%)
Nov 03, 2023 211.81 212.22 210.39 210.95 1,644,066 +0.74(+0.35%)
Nov 02, 2023 207.41 210.73 206.59 210.21 1,786,618 +3.81(+1.84%)
Nov 01, 2023 205.91 207.23 204.31 206.40 2,457,955 -0.05(-0.02%)
Oct 31, 2023 205.24 206.75 203.49 206.45 2,069,373 +1.80(+0.88%)
Oct 30, 2023 202.11 205.88 201.28 204.65 2,242,631 +4.06(+2.02%)
Oct 27, 2023 201.43 202.89 198.85 200.59 2,441,199 -0.52(-0.26%)
Oct 26, 2023 203.20 205.13 200.79 201.11 2,641,090 -2.96(-1.45%)
Oct 25, 2023 202.71 205.92 201.20 204.07 2,471,186 -0.22(-0.11%)
Oct 24, 2023 207.29 207.90 203.12 204.29 2,957,619 -2.31(-1.12%)
Oct 23, 2023 209.12 210.46 206.32 206.60 2,590,988 -3.56(-1.69%)
Oct 20, 2023 211.30 213.76 208.84 210.16 5,516,502 +1.00(+0.48%)
Oct 19, 2023 217.35 218.43 208.97 209.16 6,064,521 +4.39(+2.14%)
Oct 18, 2023 208.97 209.22 204.32 204.77 3,506,430 -5.39(-2.56%)
Oct 17, 2023 208.73 212.19 208.40 210.16 2,493,812 +0.51(+0.24%)
Oct 16, 2023 208.04 212.12 207.56 209.65 2,372,111 +3.06(+1.48%)
Oct 13, 2023 207.72 209.27 205.86 206.59 1,885,178 -0.24(-0.12%)
Oct 12, 2023 208.83 208.94 204.66 206.83 1,861,605 -1.48(-0.71%)
Oct 11, 2023 206.08 208.77 205.84 208.31 2,867,126 +3.11(+1.52%)
Oct 10, 2023 203.88 205.88 203.04 205.20 1,984,514 +2.04(+1.00%)
Oct 09, 2023 200.34 203.51 199.66 203.16 1,566,436 +1.83(+0.91%)
Oct 06, 2023 198.72 203.07 198.22 201.33 1,770,349 +1.81(+0.91%)
Oct 05, 2023 201.04 201.29 198.40 199.52 2,063,748 -1.62(-0.81%)
Oct 04, 2023 202.36 203.86 200.23 201.14 1,922,694 -1.50(-0.74%)
Oct 03, 2023 200.81 204.00 200.47 202.64 2,099,237 +1.13(+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.