Union Pacific (NY: UNP )

245.39 -3.05 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 121.73 122.14 120.40 121.90 2,894,297 +1.28(+1.06%)
Dec 28, 2018 121.63 122.20 119.90 120.62 3,140,487 -0.32(-0.26%)
Dec 27, 2018 118.12 120.94 116.37 120.94 3,656,638 +0.99(+0.82%)
Dec 26, 2018 114.01 119.99 113.69 119.95 4,240,838 +6.89(+6.09%)
Dec 24, 2018 116.87 116.87 112.95 113.06 2,796,433 -3.82(-3.27%)
Dec 21, 2018 118.32 121.39 116.65 116.88 8,605,100 -1.89(-1.59%)
Dec 20, 2018 120.18 120.80 117.38 118.77 6,753,231 -1.95(-1.61%)
Dec 19, 2018 122.80 125.78 119.88 120.72 4,078,974 -2.55(-2.07%)
Dec 18, 2018 124.02 124.90 122.31 123.26 3,175,543 +0.16(+0.13%)
Dec 17, 2018 125.29 125.40 122.34 123.11 4,793,032 -2.62(-2.08%)
Dec 14, 2018 127.32 128.63 125.10 125.72 5,109,558 -2.88(-2.24%)
Dec 13, 2018 130.71 130.71 127.51 128.61 5,812,700 -1.32(-1.02%)
Dec 12, 2018 132.40 133.06 129.66 129.93 5,696,958 -0.44(-0.34%)
Dec 11, 2018 132.35 133.29 129.51 130.37 3,779,802 -0.18(-0.13%)
Dec 10, 2018 129.10 131.04 127.13 130.55 5,168,846 +0.52(+0.40%)
Dec 07, 2018 133.91 135.38 129.89 130.03 5,995,435 -3.73(-2.79%)
Dec 06, 2018 131.80 133.82 129.52 133.76 5,963,202 -1.19(-0.88%)
Dec 04, 2018 137.86 138.97 133.80 134.95 4,973,251 -3.61(-2.61%)
Dec 03, 2018 138.45 140.77 137.91 138.56 5,766,785 +2.95(+2.18%)
Nov 30, 2018 132.49 136.13 132.40 135.61 7,047,103 +2.91(+2.19%)
Nov 29, 2018 133.05 133.76 132.05 132.70 3,368,248 -0.62(-0.46%)
Nov 28, 2018 130.47 133.45 128.61 133.32 4,968,436 +4.03(+3.12%)
Nov 27, 2018 125.61 129.28 125.17 129.28 5,594,508 +4.05(+3.24%)
Nov 26, 2018 126.34 126.89 124.64 125.23 5,434,407 -0.69(-0.54%)
Nov 23, 2018 125.07 126.42 124.77 125.91 1,833,798 -0.49(-0.39%)
Nov 21, 2018 126.40 126.40 126.40 0 +2.23(+1.79%)
Nov 20, 2018 129.40 129.67 123.66 124.18 8,342,206 -7.96(-6.03%)
Nov 19, 2018 131.90 132.79 130.59 132.14 4,250,379 -0.68(-0.51%)
Nov 16, 2018 133.16 134.16 132.47 132.82 3,677,628 -0.01(-0.01%)
Nov 15, 2018 129.75 133.45 128.71 132.83 3,853,804 +2.52(+1.93%)
Nov 14, 2018 131.36 132.89 128.62 130.32 4,567,728 -0.03(-0.02%)
Nov 13, 2018 130.20 131.64 129.34 130.34 3,106,479 +0.72(+0.56%)
Nov 12, 2018 132.03 132.46 129.32 129.62 3,442,785 -2.18(-1.65%)
Nov 09, 2018 132.97 133.18 131.29 131.80 4,340,080 -1.88(-1.40%)
Nov 08, 2018 134.05 134.47 132.81 133.68 2,877,417 -0.42(-0.31%)
Nov 07, 2018 132.50 134.15 131.77 134.10 6,580,913 +2.37(+1.80%)
Nov 06, 2018 130.34 132.14 130.34 131.73 4,808,936 +1.40(+1.08%)
Nov 05, 2018 130.97 131.40 130.13 130.32 5,573,366 +0.01(+0.01%)
Nov 02, 2018 130.11 131.56 129.57 130.32 6,658,833 +1.21(+0.94%)
Nov 01, 2018 129.09 129.78 128.28 129.11 4,060,231 +0.84(+0.66%)
Oct 31, 2018 129.21 130.67 127.99 128.26 4,858,089 -0.05(-0.04%)
Oct 30, 2018 124.56 128.61 124.28 128.32 5,625,786 +4.33(+3.49%)
Oct 29, 2018 126.91 126.94 122.21 123.98 6,037,545 -1.23(-0.98%)
Oct 26, 2018 125.50 126.46 122.88 125.21 6,456,939 -1.24(-0.98%)
Oct 25, 2018 119.74 127.33 119.13 126.45 10,285,876 +3.25(+2.63%)
Oct 24, 2018 127.00 128.22 123.18 123.20 9,029,660 -3.04(-2.41%)
Oct 23, 2018 126.84 127.14 124.19 126.25 7,480,469 -2.54(-1.98%)
Oct 22, 2018 128.69 129.28 127.71 128.79 7,372,922 -1.65(-1.26%)
Oct 19, 2018 130.12 131.34 129.60 130.44 6,322,990 +0.16(+0.12%)
Oct 18, 2018 128.75 131.65 128.59 130.28 9,089,378 -1.20(-0.91%)
Oct 17, 2018 135.05 135.47 130.91 131.48 7,613,610 -2.86(-2.13%)
Oct 16, 2018 134.39 134.83 133.26 134.34 7,674,282 +0.84(+0.63%)
Oct 15, 2018 134.21 135.55 133.04 133.50 5,378,125 -0.40(-0.30%)
Oct 12, 2018 135.11 136.12 133.03 133.90 6,196,108 +0.49(+0.37%)
Oct 11, 2018 134.75 137.09 131.90 133.41 7,560,049 -2.08(-1.53%)
Oct 10, 2018 142.45 142.96 135.24 135.49 9,132,521 -6.96(-4.88%)
Oct 09, 2018 144.12 144.44 142.34 142.45 4,056,932 -1.90(-1.32%)
Oct 08, 2018 143.19 144.63 142.27 144.35 3,699,394 +0.69(+0.48%)
Oct 05, 2018 144.05 144.42 143.03 143.66 3,208,861 -0.59(-0.41%)
Oct 04, 2018 143.72 144.43 142.53 144.25 3,621,916 +1.21(+0.85%)
Oct 03, 2018 143.69 144.54 142.69 143.04 3,833,700 -0.08(-0.05%)
Oct 02, 2018 144.33 144.33 142.47 143.11 4,369,698 -1.01(-0.70%)
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.