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

Union Pacific (NY: UNP )

232.82 +4.88 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
May 31, 2024 228.16 233.30 227.08 232.82 5,526,207 +4.88(+2.14%)
May 30, 2024 224.77 228.12 224.21 227.94 2,856,574 +3.34(+1.49%)
May 29, 2024 225.50 227.04 224.39 224.60 3,297,756 -3.11(-1.37%)
May 28, 2024 230.83 230.95 226.95 227.71 2,495,019 -3.02(-1.31%)
May 24, 2024 230.68 232.80 229.73 230.73 2,318,684 -0.66(-0.28%)
May 23, 2024 232.90 233.55 230.49 231.39 2,831,807 -1.99(-0.85%)
May 22, 2024 233.44 233.92 231.20 233.38 2,648,977 -0.25(-0.11%)
May 21, 2024 238.64 238.69 233.21 233.63 2,983,984 -8.62(-3.56%)
May 20, 2024 243.54 243.54 240.47 242.25 1,136,730 -1.33(-0.55%)
May 17, 2024 244.91 245.52 241.95 243.58 2,117,817 -0.93(-0.38%)
May 16, 2024 244.74 245.86 243.55 244.51 1,534,751 -0.64(-0.26%)
May 15, 2024 244.46 245.48 243.99 245.14 1,779,328 +1.59(+0.65%)
May 14, 2024 245.42 245.60 241.78 243.55 1,365,209 -0.74(-0.30%)
May 13, 2024 246.01 246.99 243.96 244.29 1,324,705 -1.71(-0.70%)
May 10, 2024 246.59 247.08 245.22 246.00 1,306,937 +0.79(+0.32%)
May 09, 2024 244.19 247.48 243.56 245.21 1,775,225 +0.71(+0.29%)
May 08, 2024 240.10 245.00 239.82 244.51 1,748,920 +3.50(+1.45%)
May 07, 2024 240.00 241.76 238.44 241.00 1,594,375 +3.15(+1.33%)
May 06, 2024 240.44 240.44 237.68 237.85 1,536,434 -1.14(-0.48%)
May 03, 2024 240.90 242.00 238.40 239.00 2,187,119 +2.66(+1.12%)
May 02, 2024 234.66 236.70 231.88 236.34 2,454,784 +2.71(+1.16%)
May 01, 2024 234.48 235.74 232.84 233.63 1,666,431 -2.19(-0.93%)
Apr 30, 2024 238.36 238.70 235.43 235.81 1,746,916 -3.77(-1.57%)
Apr 29, 2024 242.01 243.01 238.11 239.58 1,740,306 -1.83(-0.76%)
Apr 26, 2024 242.52 243.44 239.37 241.41 2,268,322 -0.76(-0.31%)
Apr 25, 2024 238.88 242.23 234.78 242.17 3,919,829 +11.51(+4.99%)
Apr 24, 2024 232.54 232.80 228.02 230.66 2,967,895 -4.29(-1.82%)
Apr 23, 2024 234.06 235.97 233.48 234.95 1,992,126 +1.81(+0.78%)
Apr 22, 2024 231.67 234.31 230.72 233.14 2,212,572 +2.38(+1.03%)
Apr 19, 2024 229.38 231.49 229.12 230.76 2,988,861 +2.26(+0.99%)
Apr 18, 2024 229.41 230.10 227.80 228.51 1,579,127 +0.58(+0.25%)
Apr 17, 2024 230.49 230.81 226.58 227.93 2,008,401 -2.02(-0.88%)
Apr 16, 2024 233.10 233.10 229.63 229.95 2,036,967 -2.66(-1.15%)
Apr 15, 2024 236.36 236.57 231.17 232.61 2,311,104 -0.46(-0.20%)
Apr 12, 2024 233.48 234.15 231.93 233.07 2,609,770 -1.75(-0.75%)
Apr 11, 2024 235.52 236.38 233.69 234.82 1,702,008 -0.69(-0.29%)
Apr 10, 2024 236.83 237.30 234.54 235.51 2,193,444 -3.92(-1.64%)
Apr 09, 2024 239.66 240.48 236.66 239.42 1,746,853 +0.50(+0.21%)
Apr 08, 2024 240.63 242.12 238.68 238.93 2,151,419 -1.71(-0.71%)
Apr 05, 2024 240.20 241.43 239.35 240.64 1,512,299 +1.31(+0.55%)
Apr 04, 2024 241.89 243.54 238.40 239.32 2,074,274 -0.86(-0.36%)
Apr 03, 2024 241.49 243.61 239.43 240.18 2,109,187 -0.97(-0.40%)
Apr 02, 2024 240.90 242.50 239.50 241.16 2,030,969 -0.76(-0.32%)
Apr 01, 2024 244.11 244.56 241.25 241.92 2,508,075 -2.62(-1.07%)
Mar 28, 2024 244.48 245.36 242.83 244.53 2,278,848 +1.29(+0.53%)
Mar 27, 2024 240.81 243.38 240.62 243.24 2,162,822 +3.92(+1.64%)
Mar 26, 2024 242.60 242.84 239.14 239.32 2,817,939 -3.14(-1.30%)
Mar 25, 2024 243.08 243.81 241.27 242.47 1,985,984 -1.11(-0.46%)
Mar 22, 2024 246.95 247.67 243.48 243.58 1,686,552 -3.12(-1.27%)
Mar 21, 2024 246.13 248.94 245.23 246.70 3,233,787 +1.79(+0.73%)
Mar 20, 2024 241.50 246.15 241.27 244.91 2,579,463 +3.58(+1.48%)
Mar 19, 2024 242.91 243.79 239.91 241.33 3,262,840 -1.64(-0.67%)
Mar 18, 2024 243.67 244.23 242.48 242.97 2,293,762 +0.23(+0.09%)
Mar 15, 2024 242.07 244.98 241.85 242.75 3,277,498 -1.92(-0.78%)
Mar 14, 2024 246.03 246.57 242.22 244.66 2,646,287 -3.17(-1.28%)
Mar 13, 2024 248.84 249.36 247.05 247.84 2,141,189 -1.92(-0.77%)
Mar 12, 2024 248.01 250.75 247.81 249.76 1,643,179 +1.30(+0.52%)
Mar 11, 2024 248.80 250.06 245.89 248.45 1,548,331 -1.08(-0.43%)
Mar 08, 2024 246.84 249.80 246.21 249.54 2,422,937 +1.91(+0.77%)
Mar 07, 2024 251.91 251.91 247.32 247.63 2,409,250 -1.95(-0.78%)
Mar 06, 2024 252.00 253.53 249.42 249.58 1,921,910 -2.68(-1.06%)
Mar 05, 2024 252.41 254.17 250.96 252.26 1,376,601 +0.23(+0.09%)
Mar 04, 2024 251.92 253.40 251.03 252.03 1,845,369 +0.49(+0.19%)
Mar 01, 2024 251.43 252.04 249.35 251.54 2,827,465 -0.71(-0.28%)
Feb 29, 2024 252.88 254.29 252.01 252.25 3,039,311 -0.30(-0.12%)
Feb 28, 2024 251.08 254.40 249.88 252.55 1,896,561 +1.99(+0.79%)
Feb 27, 2024 249.95 252.94 249.48 250.56 2,240,903 +0.64(+0.26%)
Feb 26, 2024 254.22 255.87 249.67 249.92 2,836,960 -4.22(-1.66%)
Feb 23, 2024 252.52 255.31 252.20 254.14 1,964,637 +2.37(+0.94%)
Feb 22, 2024 249.28 252.21 247.41 251.77 2,534,935 +3.16(+1.27%)
Feb 21, 2024 246.75 248.75 244.66 248.61 1,740,415 +4.13(+1.69%)
Feb 20, 2024 243.93 244.66 242.23 244.48 1,928,020 +0.54(+0.22%)
Feb 16, 2024 246.72 247.03 243.40 243.93 2,226,352 -3.92(-1.58%)
Feb 15, 2024 247.31 248.68 246.11 247.85 2,276,828 +0.44(+0.18%)
Feb 14, 2024 243.71 247.66 242.41 247.41 2,607,610 +4.45(+1.83%)
Feb 13, 2024 243.35 243.62 241.11 242.96 2,693,129 -1.77(-0.72%)
Feb 12, 2024 246.11 246.39 244.34 244.73 2,283,613 -2.03(-0.82%)
Feb 09, 2024 245.47 246.86 243.84 246.76 2,034,413 +0.62(+0.25%)
Feb 08, 2024 246.39 246.55 243.75 246.14 1,891,933 -0.34(-0.14%)
Feb 07, 2024 248.04 248.94 246.28 246.47 2,362,654 -0.70(-0.28%)
Feb 06, 2024 243.98 248.12 243.98 247.18 2,383,009 +3.19(+1.31%)
Feb 05, 2024 244.69 246.43 243.82 243.98 2,730,749 -1.67(-0.68%)
Feb 02, 2024 245.45 247.05 243.23 245.65 2,015,950 -0.93(-0.38%)
Feb 01, 2024 242.70 246.75 242.07 246.58 2,139,341 +5.28(+2.19%)
Jan 31, 2024 244.63 245.33 241.17 241.30 2,829,371 -2.74(-1.12%)
Jan 30, 2024 241.24 244.32 239.70 244.04 2,461,928 +1.51(+0.62%)
Jan 29, 2024 237.10 242.89 236.60 242.53 2,875,532 +4.73(+1.99%)
Jan 26, 2024 238.87 239.60 235.69 237.80 2,520,617 -1.17(-0.49%)
Jan 25, 2024 241.47 242.81 234.59 238.97 4,199,865 -0.75(-0.31%)
Jan 24, 2024 241.13 242.77 239.71 239.72 2,874,332 -0.99(-0.41%)
Jan 23, 2024 241.37 241.90 239.65 240.71 2,428,392 +0.22(+0.09%)
Jan 22, 2024 240.14 241.37 238.51 240.49 3,038,067 +3.80(+1.61%)
Jan 19, 2024 235.92 237.62 233.96 236.69 2,296,845 +1.27(+0.54%)
Jan 18, 2024 233.02 236.20 232.53 235.43 2,351,822 +2.16(+0.92%)
Jan 17, 2024 232.34 235.65 231.94 233.27 2,336,273 -0.40(-0.17%)
Jan 16, 2024 235.24 235.43 232.75 233.66 2,607,820 -1.48(-0.63%)
Jan 12, 2024 234.71 235.44 232.26 235.15 3,051,623 +1.32(+0.56%)
Jan 11, 2024 235.88 235.88 232.27 233.83 2,243,506 -2.59(-1.10%)
Jan 10, 2024 234.30 236.54 234.25 236.43 1,701,761 +1.57(+0.67%)
Jan 09, 2024 236.71 236.71 233.51 234.85 2,077,546 -3.17(-1.33%)
Jan 08, 2024 236.59 238.08 234.96 238.03 2,595,753 +0.70(+0.30%)
Jan 05, 2024 239.29 239.39 235.84 237.32 2,342,154 -1.14(-0.48%)
Jan 04, 2024 238.64 241.45 238.33 238.46 2,330,546 -0.63(-0.26%)
Jan 03, 2024 240.18 241.33 238.38 239.10 1,767,306 -1.71(-0.71%)
Jan 02, 2024 242.34 243.34 240.13 240.81 2,650,776 -2.17(-0.89%)
Dec 29, 2023 243.34 243.88 242.09 242.97 1,242,070 -0.40(-0.16%)
Dec 28, 2023 243.39 244.33 242.56 243.37 1,221,686 +0.21(+0.09%)
Dec 27, 2023 242.01 244.04 241.68 243.16 2,230,011 +0.52(+0.21%)
Dec 26, 2023 241.00 243.78 241.00 242.65 1,469,955 +1.69(+0.70%)
Dec 22, 2023 240.38 242.31 239.71 240.96 1,844,685 +1.45(+0.61%)
Dec 21, 2023 235.55 239.73 235.04 239.50 2,631,890 +4.22(+1.80%)
Dec 20, 2023 237.63 239.51 235.14 235.28 2,728,694 -4.76(-1.98%)
Dec 19, 2023 238.73 240.81 237.41 240.04 2,339,357 +1.53(+0.64%)
Dec 18, 2023 240.43 241.26 238.34 238.50 2,484,377 -0.87(-0.36%)
Dec 15, 2023 235.08 240.24 234.84 239.37 4,823,711 -0.87(-0.36%)
Dec 14, 2023 237.08 242.43 236.47 240.24 4,916,539 +6.10(+2.61%)
Dec 13, 2023 230.42 234.26 229.06 234.14 3,966,589 +3.74(+1.62%)
Dec 12, 2023 230.58 232.01 230.03 230.40 2,453,902 +0.87(+0.38%)
Dec 11, 2023 227.44 229.84 227.07 229.53 1,829,931 +2.24(+0.98%)
Dec 08, 2023 229.14 230.41 227.03 227.29 2,572,496 -1.70(-0.74%)
Dec 07, 2023 229.92 230.39 228.06 229.00 2,097,695 -0.18(-0.08%)
Dec 06, 2023 229.32 230.18 228.06 229.17 1,834,794 +0.79(+0.34%)
Dec 05, 2023 229.00 229.33 227.13 228.39 2,676,069 -1.70(-0.74%)
Dec 04, 2023 227.00 230.89 226.79 230.09 3,946,208 +2.49(+1.09%)
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.