Skip to main content

Union Pacific (NY: UNP )

248.44 -2.76 (-1.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 79.40 80.43 79.40 79.56 4,730,941 +0.09(+0.11%)
Jun 27, 2014 79.42 79.71 79.09 79.48 4,067,312 +0.06(+0.07%)
Jun 26, 2014 79.93 80.00 79.09 79.42 3,914,207 -0.41(-0.52%)
Jun 25, 2014 79.47 80.05 79.47 79.83 3,190,987 +0.33(+0.41%)
Jun 24, 2014 80.03 80.72 79.47 79.51 3,103,924 -0.81(-1.00%)
Jun 23, 2014 80.70 80.72 80.07 80.31 3,404,704 -0.31(-0.39%)
Jun 20, 2014 80.61 80.84 80.45 80.62 6,113,917 +0.04(+0.05%)
Jun 19, 2014 80.30 80.91 80.19 80.58 3,163,839 +0.29(+0.36%)
Jun 18, 2014 79.39 80.53 79.35 80.30 4,485,285 +1.04(+1.31%)
Jun 17, 2014 79.71 79.76 79.19 79.26 4,434,662 -0.35(-0.44%)
Jun 16, 2014 79.96 80.26 79.46 79.61 3,931,213 -0.87(-1.08%)
Jun 13, 2014 80.30 80.75 80.03 80.48 2,304,088 +0.18(+0.23%)
Jun 12, 2014 81.17 81.32 80.11 80.30 4,147,255 -0.84(-1.04%)
Jun 11, 2014 81.04 81.24 80.44 81.14 3,137,571 -0.19(-0.23%)
Jun 10, 2014 81.69 81.76 80.48 81.33 4,121,915 +1.18(+1.48%)
Jun 06, 2014 79.95 80.45 79.50 80.15 10,338,623 +0.60(+0.76%)
Jun 05, 2014 78.54 79.92 78.54 79.54 4,394,167 +1.00(+1.27%)
Jun 04, 2014 78.37 78.71 78.32 78.55 2,965,445 +0.17(+0.22%)
Jun 03, 2014 79.01 79.08 78.18 78.37 3,562,198 -0.71(-0.89%)
Jun 02, 2014 79.15 79.26 78.61 79.08 3,306,561 -0.04(-0.05%)
May 30, 2014 78.35 79.19 78.17 79.12 5,716,847 +0.58(+0.74%)
May 29, 2014 78.22 78.59 78.01 78.53 3,349,630 +0.57(+0.73%)
May 28, 2014 78.28 78.51 77.93 77.97 4,114,302 -0.29(-0.37%)
May 27, 2014 78.25 78.53 78.03 78.25 3,067,854 +0.33(+0.42%)
May 23, 2014 77.74 77.92 77.92 77.92 5,348,137 +0.25(+0.33%)
May 22, 2014 77.42 77.80 77.01 77.67 2,004,639 +0.15(+0.19%)
May 21, 2014 77.26 77.83 77.20 77.52 3,889,385 +0.55(+0.71%)
May 20, 2014 77.64 77.97 76.71 76.97 4,601,516 -0.68(-0.88%)
May 19, 2014 77.53 77.73 77.08 77.66 4,043,243 +0.17(+0.22%)
May 16, 2014 76.22 77.52 76.22 77.49 7,416,227 +1.60(+2.11%)
May 15, 2014 76.18 76.31 75.62 75.88 3,742,184 -0.43(-0.57%)
May 14, 2014 76.59 76.74 75.96 76.31 3,643,047 -0.27(-0.36%)
May 13, 2014 76.24 77.08 76.21 76.59 4,092,040 +0.50(+0.66%)
May 12, 2014 75.25 76.12 75.25 76.08 4,935,849 +0.92(+1.22%)
May 09, 2014 74.82 75.42 74.52 75.17 4,185,004 +0.24(+0.32%)
May 08, 2014 74.79 75.37 74.60 74.92 4,760,582 +0.14(+0.19%)
May 07, 2014 74.49 74.99 74.19 74.78 6,689,221 +0.42(+0.56%)
May 06, 2014 74.44 74.75 74.31 74.36 5,297,779 -0.18(-0.24%)
May 05, 2014 74.54 74.81 74.17 74.54 4,653,970 -0.10(-0.13%)
May 02, 2014 75.03 75.22 74.58 74.64 4,732,094 -0.32(-0.42%)
May 01, 2014 75.56 75.93 74.93 74.96 3,345,582 -0.65(-0.86%)
Apr 30, 2014 75.40 75.92 75.36 75.61 3,858,456 +0.21(+0.28%)
Apr 29, 2014 74.78 75.47 74.56 75.39 4,250,575 +0.78(+1.04%)
Apr 28, 2014 74.94 75.15 74.13 74.61 5,360,488 +0.06(+0.08%)
Apr 25, 2014 75.67 75.67 74.41 74.56 5,582,043 -1.11(-1.47%)
Apr 24, 2014 76.35 76.45 75.44 75.67 3,439,264 -0.52(-0.69%)
Apr 23, 2014 76.25 76.48 75.91 76.19 3,755,825 -0.06(-0.08%)
Apr 22, 2014 76.25 77.09 76.10 76.25 5,853,956 +0.20(+0.27%)
Apr 21, 2014 75.44 76.22 75.28 76.05 5,215,280 +0.77(+1.03%)
Apr 17, 2014 72.46 75.27 75.27 75.27 15,748,216 +0.57(+0.77%)
Apr 16, 2014 73.63 74.86 73.26 74.70 9,149,800 +1.04(+1.41%)
Apr 15, 2014 72.43 73.79 72.38 73.66 8,247,412 +1.36(+1.88%)
Apr 14, 2014 72.51 72.85 71.75 72.30 5,713,477 +0.41(+0.57%)
Apr 11, 2014 72.42 72.90 71.80 71.89 7,659,774 -1.00(-1.37%)
Apr 10, 2014 74.12 74.35 72.86 72.89 4,386,273 -1.19(-1.60%)
Apr 09, 2014 73.78 74.25 73.29 74.07 4,386,031 +0.49(+0.67%)
Apr 08, 2014 73.78 74.13 73.32 73.58 5,317,742 -0.37(-0.49%)
Apr 07, 2014 74.56 74.79 73.65 73.95 3,587,926 -0.71(-0.96%)
Apr 04, 2014 75.31 75.44 74.44 74.66 4,164,129 -0.44(-0.59%)
Apr 03, 2014 75.35 75.35 74.52 75.11 3,557,219 +0.04(+0.05%)
Apr 02, 2014 74.79 75.43 74.70 75.07 4,594,506 +0.25(+0.34%)
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.