Skip to main content

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

Historical Prices

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.