Skip to main content

Union Pacific (NY: UNP )

248.44 -2.76 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 226.40 228.16 224.15 225.71 3,072,408 -0.73(-0.32%)
Jul 28, 2023 225.56 228.85 223.99 226.44 3,696,313 +0.65(+0.29%)
Jul 27, 2023 229.05 229.96 224.14 225.79 5,969,024 -5.74(-2.48%)
Jul 26, 2023 230.39 233.94 227.03 231.53 14,946,891 +21.84(+10.42%)
Jul 25, 2023 210.41 211.54 208.91 209.69 2,843,424 -1.35(-0.64%)
Jul 24, 2023 210.44 213.14 209.90 211.04 2,225,765 +0.16(+0.07%)
Jul 21, 2023 207.72 211.36 206.27 210.88 6,209,026 +0.00(+0.00%)
Jul 20, 2023 209.18 211.70 208.78 210.88 3,225,349 +2.46(+1.18%)
Jul 19, 2023 207.07 209.15 206.72 208.42 2,093,625 +1.59(+0.77%)
Jul 18, 2023 203.76 207.21 203.41 206.84 1,946,562 +2.69(+1.32%)
Jul 17, 2023 204.83 205.09 203.41 204.15 1,512,843 -1.10(-0.54%)
Jul 14, 2023 204.65 205.90 204.16 205.25 1,647,831 +0.37(+0.18%)
Jul 13, 2023 203.74 205.18 202.90 204.88 2,276,166 +1.64(+0.81%)
Jul 12, 2023 202.41 204.89 200.40 203.24 3,352,683 +2.07(+1.03%)
Jul 11, 2023 200.40 201.56 199.45 201.17 2,159,822 +1.88(+0.94%)
Jul 10, 2023 197.15 199.83 196.93 199.29 2,081,276 +1.98(+1.01%)
Jul 07, 2023 195.60 198.85 195.05 197.31 2,132,817 +0.30(+0.15%)
Jul 06, 2023 196.54 197.49 195.15 197.00 1,560,990 -1.36(-0.69%)
Jul 05, 2023 199.07 200.19 197.95 198.37 1,868,951 -2.16(-1.08%)
Jul 03, 2023 197.72 201.48 196.56 200.53 1,086,925 +1.47(+0.74%)
Jun 30, 2023 199.98 201.00 197.83 199.06 2,363,014 -0.03(-0.01%)
Jun 29, 2023 196.87 199.29 196.17 199.09 2,012,108 +1.52(+0.77%)
Jun 28, 2023 197.52 197.89 196.16 197.57 2,568,067 +0.11(+0.05%)
Jun 27, 2023 196.16 197.84 195.20 197.46 2,501,988 +1.61(+0.82%)
Jun 26, 2023 194.75 196.32 194.39 195.85 1,814,089 +1.40(+0.72%)
Jun 23, 2023 196.39 196.50 193.65 194.45 7,670,133 -3.39(-1.71%)
Jun 22, 2023 198.09 198.11 196.38 197.84 1,859,858 -0.27(-0.14%)
Jun 21, 2023 195.02 198.62 194.69 198.11 2,252,487 +2.21(+1.13%)
Jun 20, 2023 197.42 198.69 195.55 195.90 2,480,092 -3.20(-1.61%)
Jun 16, 2023 200.76 201.27 198.92 199.10 4,255,592 -1.22(-0.61%)
Jun 15, 2023 197.63 201.22 197.23 200.32 2,352,591 +3.09(+1.57%)
Jun 14, 2023 194.70 199.46 193.89 197.23 3,350,257 +3.71(+1.92%)
Jun 13, 2023 192.02 194.11 189.31 193.52 3,677,850 -0.03(-0.02%)
Jun 12, 2023 194.13 194.20 190.54 193.55 2,154,986 -0.69(-0.36%)
Jun 09, 2023 196.29 196.29 193.31 194.24 1,857,336 -1.28(-0.66%)
Jun 08, 2023 195.99 196.39 192.16 195.52 2,241,609 -0.46(-0.23%)
Jun 07, 2023 190.96 196.17 188.85 195.98 2,655,030 +4.96(+2.60%)
Jun 06, 2023 191.68 192.35 189.85 191.02 2,407,366 -2.31(-1.19%)
Jun 05, 2023 193.34 194.78 192.78 193.33 2,769,049 +0.07(+0.04%)
Jun 02, 2023 191.82 195.26 191.53 193.26 2,593,219 +2.90(+1.52%)
Jun 01, 2023 187.23 190.73 187.02 190.36 2,789,489 +3.07(+1.64%)
May 31, 2023 187.82 188.64 185.91 187.28 3,669,150 -1.63(-0.86%)
May 30, 2023 186.89 189.40 186.02 188.92 2,521,948 +2.34(+1.25%)
May 26, 2023 187.05 187.41 185.61 186.58 2,367,243 -0.11(-0.06%)
May 25, 2023 184.61 187.29 184.28 186.69 2,554,322 +1.26(+0.68%)
May 24, 2023 189.16 189.38 184.85 185.43 3,074,693 -4.32(-2.28%)
May 23, 2023 191.50 191.50 188.28 189.75 2,519,149 -1.84(-0.96%)
May 22, 2023 194.23 195.14 189.46 191.60 1,804,959 -0.66(-0.34%)
May 19, 2023 192.38 193.31 190.59 192.26 1,861,656 +0.15(+0.08%)
May 18, 2023 191.30 192.51 188.57 192.10 2,015,815 -0.03(-0.02%)
May 17, 2023 190.39 193.36 190.22 192.13 2,352,457 +1.90(+1.00%)
May 16, 2023 192.40 192.56 189.87 190.23 1,960,096 -2.68(-1.39%)
May 15, 2023 192.12 193.32 190.85 192.90 1,687,454 +0.63(+0.33%)
May 12, 2023 192.70 192.77 190.71 192.28 1,510,479 +0.88(+0.46%)
May 11, 2023 192.02 192.18 190.40 191.40 1,446,020 -0.95(-0.49%)
May 10, 2023 195.30 195.77 190.27 192.34 1,763,015 -1.48(-0.76%)
May 09, 2023 192.23 193.92 191.16 193.82 1,662,848 +0.63(+0.33%)
May 08, 2023 195.66 195.99 192.77 193.19 2,041,943 -1.25(-0.64%)
May 05, 2023 192.00 195.67 191.45 194.44 2,137,131 +4.03(+2.12%)
May 04, 2023 188.82 190.73 187.48 190.41 1,931,516 +1.67(+0.89%)
May 03, 2023 190.53 191.39 188.67 188.74 2,087,896 -0.72(-0.38%)
May 02, 2023 190.79 191.24 186.48 189.45 2,787,824 -2.47(-1.29%)
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.