Skip to main content

Union Pacific (NY: UNP )

251.20 -2.35 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 79.38 80.41 79.38 79.54 4,732,039 +0.09(+0.11%)
Jun 27, 2014 79.40 79.70 79.07 79.46 4,068,255 +0.06(+0.07%)
Jun 26, 2014 79.91 79.98 79.07 79.40 3,915,115 -0.41(-0.52%)
Jun 25, 2014 79.45 80.03 79.45 79.82 3,191,728 +0.33(+0.41%)
Jun 24, 2014 80.01 80.70 79.45 79.49 3,104,644 -0.81(-1.00%)
Jun 23, 2014 80.68 80.70 80.05 80.29 3,405,494 -0.31(-0.39%)
Jun 20, 2014 80.59 80.82 80.43 80.61 6,115,336 +0.04(+0.05%)
Jun 19, 2014 80.29 80.89 80.17 80.57 3,164,573 +0.29(+0.36%)
Jun 18, 2014 79.37 80.51 79.33 80.28 4,486,326 +1.04(+1.31%)
Jun 17, 2014 79.70 79.74 79.17 79.24 4,435,691 -0.35(-0.44%)
Jun 16, 2014 79.94 80.24 79.44 79.59 3,932,125 -0.87(-1.08%)
Jun 13, 2014 80.29 80.73 80.01 80.46 2,304,623 +0.18(+0.23%)
Jun 12, 2014 81.15 81.30 80.09 80.28 4,148,218 -0.84(-1.04%)
Jun 11, 2014 81.02 81.22 80.42 81.12 3,138,299 -0.19(-0.23%)
Jun 10, 2014 81.68 81.74 80.46 81.31 4,122,871 +1.18(+1.48%)
Jun 06, 2014 79.93 80.43 79.48 80.13 10,341,021 +0.60(+0.76%)
Jun 05, 2014 78.52 79.90 78.52 79.52 4,395,186 +1.00(+1.27%)
Jun 04, 2014 78.35 78.69 78.30 78.53 2,966,133 +0.17(+0.22%)
Jun 03, 2014 78.99 79.06 78.16 78.35 3,563,024 -0.71(-0.89%)
Jun 02, 2014 79.13 79.24 78.59 79.06 3,307,328 -0.04(-0.05%)
May 30, 2014 78.34 79.17 78.15 79.10 5,718,173 +0.58(+0.74%)
May 29, 2014 78.21 78.57 78.00 78.52 3,350,407 +0.57(+0.73%)
May 28, 2014 78.26 78.49 77.91 77.95 4,115,256 -0.29(-0.37%)
May 27, 2014 78.23 78.52 78.01 78.23 3,068,566 +0.33(+0.42%)
May 23, 2014 77.72 77.90 77.90 77.90 5,349,377 +0.25(+0.33%)
May 22, 2014 77.40 77.78 77.00 77.65 2,005,104 +0.15(+0.19%)
May 21, 2014 77.24 77.81 77.18 77.50 3,890,287 +0.55(+0.71%)
May 20, 2014 77.62 77.95 76.69 76.96 4,602,583 -0.68(-0.88%)
May 19, 2014 77.51 77.71 77.06 77.64 4,044,181 +0.17(+0.22%)
May 16, 2014 76.20 77.50 76.20 77.47 7,417,947 +1.60(+2.11%)
May 15, 2014 76.17 76.29 75.60 75.86 3,743,052 -0.43(-0.57%)
May 14, 2014 76.57 76.72 75.94 76.30 3,643,892 -0.27(-0.36%)
May 13, 2014 76.22 77.06 76.20 76.57 4,092,989 +0.50(+0.66%)
May 12, 2014 75.24 76.10 75.24 76.07 4,936,993 +0.92(+1.22%)
May 09, 2014 74.80 75.40 74.50 75.15 4,185,974 +0.24(+0.32%)
May 08, 2014 74.77 75.35 74.59 74.91 4,761,686 +0.14(+0.19%)
May 07, 2014 74.47 74.97 74.17 74.76 6,690,772 +0.42(+0.56%)
May 06, 2014 74.43 74.73 74.29 74.35 5,299,007 -0.18(-0.24%)
May 05, 2014 74.52 74.79 74.15 74.53 4,655,049 -0.10(-0.13%)
May 02, 2014 75.01 75.20 74.56 74.63 4,733,191 -0.32(-0.42%)
May 01, 2014 75.54 75.92 74.92 74.94 3,346,358 -0.65(-0.86%)
Apr 30, 2014 75.38 75.90 75.34 75.59 3,859,351 +0.21(+0.28%)
Apr 29, 2014 74.76 75.45 74.55 75.38 4,251,561 +0.78(+1.04%)
Apr 28, 2014 74.93 75.13 74.12 74.60 5,361,732 +0.06(+0.08%)
Apr 25, 2014 75.66 75.66 74.39 74.54 5,583,337 -1.11(-1.47%)
Apr 24, 2014 76.33 76.43 75.42 75.65 3,440,062 -0.52(-0.69%)
Apr 23, 2014 76.23 76.46 75.90 76.17 3,756,697 -0.06(-0.08%)
Apr 22, 2014 76.23 77.07 76.08 76.23 5,855,313 +0.20(+0.27%)
Apr 21, 2014 75.42 76.21 75.26 76.03 5,216,489 +0.77(+1.03%)
Apr 17, 2014 72.45 75.26 75.26 75.26 15,751,868 +0.57(+0.77%)
Apr 16, 2014 73.61 74.84 73.24 74.68 9,151,922 +1.04(+1.41%)
Apr 15, 2014 72.41 73.77 72.36 73.64 8,249,325 +1.36(+1.88%)
Apr 14, 2014 72.49 72.83 71.74 72.28 5,714,802 +0.41(+0.57%)
Apr 11, 2014 72.41 72.88 71.79 71.87 7,661,551 -1.00(-1.37%)
Apr 10, 2014 74.10 74.33 72.84 72.87 4,387,290 -1.19(-1.60%)
Apr 09, 2014 73.76 74.24 73.27 74.06 4,387,048 +0.49(+0.67%)
Apr 08, 2014 73.76 74.11 73.31 73.57 5,318,975 -0.37(-0.49%)
Apr 07, 2014 74.55 74.78 73.64 73.93 3,588,758 -0.71(-0.96%)
Apr 04, 2014 75.30 75.42 74.43 74.65 4,165,095 -0.44(-0.59%)
Apr 03, 2014 75.33 75.33 74.51 75.09 3,558,044 +0.04(+0.05%)
Apr 02, 2014 74.77 75.41 74.68 75.05 4,595,572 +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.