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

Union Pacific (NY: UNP )

241.57 -1.98 (-0.81%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 202.19 203.22 200.02 201.26 2,337,179 -0.03(-0.01%)
Jun 29, 2023 199.04 201.49 198.34 201.29 1,990,110 +1.53(+0.77%)
Jun 28, 2023 199.70 200.08 198.32 199.75 2,539,990 +0.11(+0.05%)
Jun 27, 2023 198.32 200.03 197.36 199.64 2,474,633 +1.62(+0.82%)
Jun 26, 2023 196.90 198.49 196.53 198.02 1,794,255 +1.42(+0.72%)
Jun 23, 2023 198.56 198.67 195.79 196.60 7,586,274 -3.42(-1.71%)
Jun 22, 2023 200.28 200.30 198.55 200.03 1,839,524 -0.28(-0.14%)
Jun 21, 2023 197.17 200.81 196.84 200.30 2,227,860 +2.23(+1.13%)
Jun 20, 2023 199.60 200.88 197.72 198.07 2,452,976 -3.24(-1.61%)
Jun 16, 2023 202.98 203.50 201.12 201.31 4,209,065 -1.23(-0.61%)
Jun 15, 2023 199.81 203.44 199.41 202.53 2,326,870 +7.16(+3.67%)
May 08, 2023 197.87 198.20 194.94 195.37 2,019,150 -1.26(-0.64%)
May 05, 2023 194.16 197.88 193.62 196.63 2,113,275 +4.07(+2.12%)
May 04, 2023 190.95 192.89 189.60 192.56 1,909,955 +1.69(+0.89%)
May 03, 2023 192.68 193.55 190.80 190.87 2,064,589 -0.72(-0.38%)
May 02, 2023 192.94 193.40 188.58 191.59 2,756,705 -2.50(-1.29%)
May 01, 2023 191.06 195.31 191.06 194.09 2,246,092 +2.86(+1.50%)
Apr 28, 2023 188.47 192.62 188.47 191.23 2,006,967 +2.11(+1.12%)
Apr 27, 2023 186.88 189.35 186.10 189.12 2,340,450 +1.99(+1.07%)
Apr 26, 2023 189.16 189.93 186.02 187.13 2,521,988 -3.18(-1.67%)
Apr 25, 2023 193.57 194.98 189.70 190.30 2,641,965 -5.40(-2.76%)
Apr 24, 2023 193.40 197.09 192.84 195.71 2,787,359 +1.40(+0.72%)
Apr 21, 2023 198.35 199.08 193.63 194.31 6,170,304 -3.66(-1.85%)
Apr 20, 2023 197.77 203.07 196.82 197.97 3,059,083 +0.59(+0.30%)
Apr 19, 2023 193.57 197.59 193.57 197.39 2,680,986 +2.47(+1.27%)
Apr 18, 2023 196.12 197.37 194.49 194.91 2,443,909 -0.56(-0.28%)
Apr 17, 2023 195.09 198.05 193.92 195.47 2,804,888 +1.47(+0.76%)
Apr 14, 2023 193.61 195.08 192.86 194.00 1,993,506 +0.60(+0.31%)
Apr 13, 2023 194.35 195.14 192.24 193.40 2,962,054 -0.79(-0.41%)
Apr 12, 2023 195.20 196.11 193.70 194.19 2,369,562 -0.17(-0.09%)
Apr 11, 2023 194.89 195.49 193.98 194.36 3,682,064 +0.52(+0.27%)
Apr 10, 2023 192.68 194.75 192.59 193.84 2,458,082 -0.26(-0.14%)
Apr 06, 2023 190.16 194.15 189.66 194.10 3,356,753 +4.33(+2.28%)
Apr 05, 2023 190.67 191.82 189.64 189.78 2,437,917 -1.63(-0.85%)
Apr 04, 2023 194.83 195.16 190.61 191.41 3,639,805 -3.58(-1.83%)
Apr 03, 2023 196.33 197.32 193.47 194.98 1,953,008 -1.68(-0.85%)
Mar 31, 2023 194.33 196.79 194.11 196.66 3,502,575 +2.83(+1.46%)
Mar 30, 2023 195.78 196.85 192.99 193.83 3,121,996 -0.71(-0.37%)
Mar 29, 2023 193.94 195.31 192.97 194.54 3,225,906 +2.45(+1.28%)
Mar 28, 2023 188.82 192.96 188.82 192.09 5,889,416 +3.27(+1.73%)
Mar 27, 2023 186.27 189.30 185.83 188.82 3,760,484 +4.61(+2.50%)
Mar 24, 2023 179.94 184.25 179.65 184.21 4,363,304 +2.26(+1.24%)
Mar 23, 2023 181.76 183.56 179.50 181.95 3,944,951 +0.47(+0.26%)
Mar 22, 2023 184.25 185.84 181.43 181.48 3,403,192 -3.73(-2.02%)
Mar 21, 2023 187.04 188.30 184.08 185.21 3,416,984 -0.15(-0.08%)
Mar 20, 2023 185.78 187.46 184.67 185.36 3,026,014 -0.31(-0.17%)
Mar 17, 2023 188.93 188.93 183.44 185.67 12,129,826 -2.83(-1.50%)
Mar 16, 2023 186.72 189.08 184.82 188.50 6,505,805 +0.85(+0.45%)
Mar 15, 2023 186.81 188.66 185.07 187.66 5,884,062 -3.04(-1.59%)
Mar 14, 2023 192.37 195.14 188.23 190.69 3,242,412 +0.05(+0.03%)
Mar 13, 2023 190.18 194.60 189.31 190.65 2,839,541 -0.94(-0.49%)
Mar 10, 2023 194.34 198.45 190.72 191.58 4,000,899 -3.43(-1.76%)
Mar 09, 2023 200.14 200.14 194.87 195.01 3,419,675 -3.91(-1.96%)
Mar 08, 2023 199.82 200.46 196.86 198.92 3,051,667 -1.79(-0.89%)
Mar 07, 2023 202.69 202.96 199.98 200.71 3,990,786 -3.35(-1.64%)
Mar 06, 2023 204.78 206.00 203.09 204.06 2,354,122 -0.52(-0.25%)
Mar 03, 2023 207.17 208.02 203.25 204.58 3,751,589 -1.95(-0.95%)
Mar 02, 2023 201.93 207.31 201.55 206.53 2,893,896 +3.29(+1.62%)
Mar 01, 2023 201.38 205.35 201.28 203.24 2,839,630 +0.69(+0.34%)
Feb 28, 2023 205.72 206.57 201.89 202.55 6,268,503 -4.78(-2.30%)
Feb 27, 2023 209.04 209.90 204.98 207.32 12,429,977 +19.01(+10.09%)
Feb 24, 2023 185.68 188.87 184.73 188.32 3,473,426 +0.68(+0.36%)
Feb 23, 2023 186.97 187.97 185.14 187.64 3,219,988 +1.88(+1.01%)
Feb 22, 2023 187.97 188.78 184.50 185.76 5,991,808 -2.30(-1.22%)
Feb 21, 2023 193.55 194.29 187.99 188.06 4,597,407 -7.61(-3.89%)
Feb 17, 2023 192.98 195.71 192.72 195.67 7,277,713 +1.04(+0.53%)
Feb 16, 2023 193.81 197.07 193.59 194.63 3,477,121 -2.51(-1.28%)
Feb 15, 2023 195.69 197.15 193.56 197.14 2,967,192 -0.89(-0.45%)
Feb 14, 2023 199.81 199.87 195.68 198.03 2,240,436 -1.96(-0.98%)
Feb 13, 2023 198.90 202.80 198.52 200.00 4,219,399 +0.53(+0.27%)
Feb 10, 2023 196.28 200.04 195.83 199.46 2,705,924 +2.61(+1.33%)
Feb 09, 2023 202.02 202.51 196.50 196.85 3,080,431 -4.20(-2.09%)
Feb 08, 2023 202.25 203.42 200.45 201.05 1,859,720 -1.84(-0.91%)
Feb 07, 2023 200.96 204.20 200.49 202.90 2,135,071 +0.08(+0.04%)
Feb 06, 2023 202.88 204.19 201.98 202.82 1,716,016 -1.29(-0.63%)
Feb 03, 2023 204.38 206.62 203.43 204.11 2,206,986 -3.03(-1.46%)
Feb 02, 2023 201.89 208.58 200.87 207.14 3,550,399 +5.32(+2.64%)
Feb 01, 2023 197.24 202.96 196.67 201.82 3,171,746 +3.63(+1.83%)
Jan 31, 2023 194.23 198.21 193.77 198.19 3,048,271 +3.87(+1.99%)
Jan 30, 2023 194.95 197.94 194.12 194.32 2,696,818 -2.12(-1.08%)
Jan 27, 2023 195.72 197.86 194.76 196.44 3,533,269 +0.88(+0.45%)
Jan 26, 2023 192.64 195.68 188.78 195.56 4,334,340 +1.32(+0.68%)
Jan 25, 2023 195.06 195.76 191.24 194.24 4,289,778 -2.97(-1.51%)
Jan 24, 2023 228.29 228.29 178.09 197.21 4,597,756 -6.75(-3.31%)
Jan 23, 2023 203.17 206.71 201.91 203.96 3,249,654 +1.43(+0.70%)
Jan 20, 2023 199.81 202.59 197.55 202.53 5,505,801 +3.07(+1.54%)
Jan 19, 2023 201.51 203.07 199.45 199.46 3,157,892 -3.86(-1.90%)
Jan 18, 2023 208.34 209.47 203.05 203.32 2,801,701 -4.69(-2.25%)
Jan 17, 2023 208.17 210.58 206.21 208.01 2,252,333 +1.05(+0.51%)
Jan 13, 2023 206.65 207.83 205.93 206.97 1,744,765 -1.42(-0.68%)
Jan 12, 2023 208.98 209.89 205.84 208.38 2,096,151 +0.42(+0.20%)
Jan 11, 2023 206.97 208.36 205.90 207.97 1,896,254 +1.92(+0.93%)
Jan 10, 2023 205.17 206.14 203.70 206.04 1,262,387 +0.80(+0.39%)
Jan 09, 2023 205.96 209.54 204.90 205.25 2,327,913 -0.53(-0.26%)
Jan 06, 2023 200.72 206.31 199.95 205.78 3,477,373 +8.67(+4.40%)
Jan 05, 2023 201.63 202.55 196.80 197.11 2,387,652 -5.98(-2.94%)
Jan 04, 2023 201.98 204.03 201.47 203.09 1,886,297 +1.61(+0.80%)
Jan 03, 2023 201.20 201.76 199.10 201.48 1,818,774 +0.50(+0.25%)
Dec 30, 2022 201.57 202.85 198.66 200.99 1,601,241 -2.09(-1.03%)
Dec 29, 2022 201.93 204.18 201.93 203.07 1,529,728 +2.28(+1.14%)
Dec 28, 2022 204.05 205.02 200.70 200.79 1,680,527 -3.35(-1.64%)
Dec 27, 2022 204.28 205.23 202.71 204.14 1,174,682 +0.40(+0.20%)
Dec 23, 2022 202.08 204.55 202.08 203.74 1,689,116 +1.21(+0.60%)
Dec 22, 2022 200.95 202.55 199.11 202.53 2,480,095 +0.23(+0.12%)
Dec 21, 2022 201.36 203.00 200.65 202.30 2,839,819 +2.92(+1.47%)
Dec 20, 2022 200.39 200.94 197.69 199.38 4,205,436 -0.95(-0.47%)
Dec 19, 2022 204.02 204.23 198.73 200.33 2,425,600 -3.71(-1.82%)
Dec 16, 2022 202.42 204.56 200.57 204.03 5,351,568 -0.78(-0.38%)
Dec 15, 2022 207.17 207.51 203.32 204.81 3,503,200 -5.08(-2.42%)
Dec 14, 2022 211.57 213.88 208.72 209.89 2,878,421 -0.42(-0.20%)
Dec 13, 2022 213.10 213.63 208.22 210.32 3,717,663 +2.11(+1.01%)
Dec 12, 2022 205.13 208.27 203.32 208.21 3,128,019 +4.32(+2.12%)
Dec 09, 2022 204.90 205.52 203.59 203.88 2,419,964 -1.62(-0.79%)
Dec 08, 2022 205.22 206.98 204.07 205.50 1,643,439 +0.78(+0.38%)
Dec 07, 2022 203.55 207.20 203.15 204.72 2,932,219 +1.04(+0.51%)
Dec 06, 2022 204.06 205.69 201.33 203.68 3,211,035 +0.08(+0.04%)
Dec 05, 2022 205.42 206.01 202.98 203.60 2,609,872 -3.54(-1.71%)
Dec 02, 2022 206.19 208.22 205.67 207.15 1,824,446 -1.16(-0.56%)
Dec 01, 2022 211.42 211.42 207.30 208.30 2,735,034 -1.45(-0.69%)
Nov 30, 2022 205.21 211.22 203.27 209.75 5,362,466 +4.50(+2.19%)
Nov 29, 2022 201.58 205.71 200.76 205.25 2,364,088 +4.10(+2.04%)
Nov 28, 2022 203.77 204.93 200.34 201.15 2,856,272 -4.64(-2.25%)
Nov 25, 2022 205.48 207.81 204.97 205.79 1,142,297 +0.78(+0.38%)
Nov 23, 2022 205.18 205.70 203.13 205.01 2,493,359 -0.66(-0.32%)
Nov 22, 2022 206.03 210.04 205.30 205.67 3,071,010 +0.90(+0.44%)
Nov 21, 2022 202.49 205.80 200.84 204.77 2,452,052 +1.63(+0.80%)
Nov 18, 2022 204.13 204.69 201.90 203.14 2,591,082 +0.73(+0.36%)
Nov 17, 2022 203.19 204.85 199.70 202.41 4,728,602 -2.36(-1.15%)
Nov 16, 2022 203.69 205.66 203.04 204.77 4,006,086 +1.55(+0.76%)
Nov 15, 2022 210.12 211.33 201.37 203.22 6,463,586 -6.07(-2.90%)
Nov 14, 2022 209.19 213.64 208.65 209.29 4,145,456 -0.53(-0.25%)
Nov 11, 2022 208.48 211.80 207.17 209.82 5,366,043 +4.35(+2.12%)
Nov 10, 2022 203.43 205.66 201.70 205.47 5,103,764 +9.24(+4.71%)
Nov 09, 2022 196.32 197.31 194.81 196.22 4,854,196 -0.58(-0.29%)
Nov 08, 2022 191.15 197.87 190.78 196.80 6,515,329 +7.44(+3.93%)
Nov 07, 2022 191.49 191.49 188.56 189.37 3,895,360 -0.38(-0.20%)
Nov 04, 2022 188.65 190.79 187.32 189.75 3,472,137 +3.39(+1.82%)
Nov 03, 2022 183.56 188.31 183.50 186.37 3,357,433 +0.64(+0.34%)
Nov 02, 2022 189.41 185.37 185.73 3,130,581 -4.14(-2.18%)
Nov 01, 2022 190.23 191.01 186.73 189.87 3,153,760 -0.31(-0.16%)
Oct 31, 2022 191.56 191.59 188.15 190.18 3,246,942 -1.46(-0.76%)
Oct 28, 2022 189.67 191.82 188.23 191.63 3,860,624 +2.52(+1.33%)
Oct 27, 2022 190.28 192.87 188.67 189.12 3,263,531 +0.25(+0.13%)
Oct 26, 2022 190.23 191.24 187.52 188.86 4,286,309 +1.13(+0.60%)
Oct 25, 2022 186.74 188.14 185.86 187.74 2,871,426 +1.08(+0.58%)
Oct 24, 2022 186.03 188.11 185.16 186.66 3,104,057 +2.86(+1.55%)
Oct 21, 2022 178.90 184.43 177.21 183.80 7,022,854 +3.94(+2.19%)
Oct 20, 2022 185.75 187.90 179.26 179.86 6,326,661 -13.13(-6.80%)
Oct 19, 2022 192.93 194.64 191.71 192.99 2,474,278 -1.52(-0.78%)
Oct 18, 2022 195.09 196.52 191.97 194.52 2,644,819 +2.93(+1.53%)
Oct 17, 2022 189.23 192.66 189.18 191.58 3,112,261 +4.64(+2.48%)
Oct 14, 2022 191.77 192.15 186.59 186.94 2,819,976 -2.85(-1.50%)
Oct 13, 2022 181.69 191.19 180.29 189.79 3,613,369 +4.46(+2.40%)
Oct 12, 2022 186.01 188.93 185.14 185.33 2,468,451 -0.50(-0.27%)
Oct 11, 2022 186.10 188.88 184.88 185.84 3,208,010 -1.36(-0.73%)
Oct 10, 2022 190.17 191.07 186.87 187.19 2,964,264 -1.52(-0.80%)
Oct 07, 2022 189.09 190.19 186.77 188.71 2,980,966 -2.50(-1.31%)
Oct 06, 2022 193.09 194.29 190.84 191.21 2,681,546 -2.32(-1.20%)
Oct 05, 2022 195.41 196.29 192.43 193.53 3,178,126 -4.59(-2.32%)
Oct 04, 2022 195.68 198.14 195.03 198.12 3,002,596 +4.94(+2.56%)
Oct 03, 2022 190.06 194.59 189.12 193.19 2,581,085 +5.25(+2.79%)
Sep 30, 2022 191.03 192.29 187.85 187.94 3,387,365 -4.23(-2.20%)
Sep 29, 2022 193.08 193.44 190.40 192.16 2,148,252 -2.54(-1.30%)
Sep 28, 2022 191.27 196.37 190.49 194.70 3,405,204 +4.42(+2.32%)
Sep 27, 2022 193.75 195.27 189.55 190.28 5,674,634 -3.48(-1.80%)
Sep 26, 2022 195.77 196.65 192.06 193.76 3,843,942 -3.00(-1.52%)
Sep 23, 2022 199.21 199.81 194.98 196.76 2,680,313 -5.02(-2.49%)
Sep 22, 2022 203.89 205.00 201.46 201.78 2,600,512 -2.62(-1.28%)
Sep 21, 2022 207.30 209.29 204.28 204.41 1,987,925 -1.33(-0.65%)
Sep 20, 2022 206.31 207.61 203.18 205.74 2,172,824 -2.83(-1.36%)
Sep 19, 2022 203.42 208.94 203.08 208.56 2,968,692 +4.05(+1.98%)
Sep 16, 2022 206.31 207.12 200.25 204.51 8,276,498 -6.13(-2.91%)
Sep 15, 2022 213.52 216.75 210.34 210.65 4,295,075 +0.39(+0.19%)
Sep 14, 2022 215.49 215.87 206.45 210.25 6,138,944 -8.04(-3.69%)
Sep 13, 2022 222.02 223.69 217.58 218.30 2,465,507 -7.59(-3.36%)
Sep 12, 2022 226.11 226.97 224.34 225.89 2,732,074 +2.20(+0.98%)
Sep 09, 2022 222.95 225.04 222.83 223.69 2,090,304 +1.49(+0.67%)
Sep 08, 2022 219.69 222.43 219.20 222.20 2,261,734 +1.50(+0.68%)
Sep 07, 2022 218.78 221.88 218.78 220.71 2,963,165 +0.78(+0.36%)
Sep 06, 2022 216.03 221.59 215.67 219.93 3,064,697 +3.90(+1.80%)
Sep 02, 2022 220.06 220.06 215.06 216.03 1,630,739 -2.05(-0.94%)
Sep 01, 2022 215.76 218.29 214.93 218.07 2,346,103 +1.50(+0.69%)
Aug 31, 2022 218.16 218.85 216.05 216.58 2,509,434 -0.70(-0.32%)
Aug 30, 2022 222.81 223.31 216.59 217.28 3,275,123 -5.66(-2.54%)
Aug 29, 2022 220.27 224.58 219.52 222.95 2,230,691 +1.09(+0.49%)
Aug 26, 2022 228.83 229.38 221.54 221.85 1,817,900 -7.48(-3.26%)
Aug 25, 2022 228.87 230.35 227.52 229.34 1,693,080 +0.75(+0.33%)
Aug 24, 2022 227.67 229.29 227.21 228.59 1,900,726 +0.62(+0.27%)
Aug 23, 2022 227.58 229.32 226.76 227.96 1,708,438 +0.12(+0.05%)
Aug 22, 2022 225.89 228.20 225.20 227.84 3,013,840 -0.97(-0.42%)
Aug 19, 2022 231.19 231.19 228.59 228.81 2,171,007 -3.25(-1.40%)
Aug 18, 2022 231.70 232.42 230.28 232.06 1,519,403 +0.98(+0.42%)
Aug 17, 2022 228.42 231.59 227.99 231.08 1,758,459 -0.44(-0.19%)
Aug 16, 2022 228.07 232.49 228.07 231.52 2,592,384 +3.05(+1.34%)
Aug 15, 2022 228.88 228.98 226.85 228.47 2,158,426 -1.71(-0.74%)
Aug 12, 2022 230.22 231.36 228.88 230.18 2,279,670 +0.67(+0.29%)
Aug 11, 2022 227.53 232.04 227.34 229.51 2,863,194 +3.35(+1.48%)
Aug 10, 2022 222.66 226.82 221.51 226.16 2,513,900 +6.97(+3.18%)
Aug 09, 2022 219.36 220.79 218.93 219.19 1,854,247 +0.61(+0.28%)
Aug 08, 2022 220.63 221.91 218.51 218.58 1,734,962 -0.73(-0.33%)
Aug 05, 2022 216.80 219.71 216.80 219.31 1,545,181 +1.22(+0.56%)
Aug 04, 2022 216.78 219.66 215.29 218.09 1,972,229 +1.65(+0.76%)
Aug 03, 2022 214.44 217.25 213.79 216.44 2,003,859 +3.00(+1.41%)
Aug 02, 2022 216.45 216.45 212.53 213.44 3,079,696 -4.39(-2.02%)
Aug 01, 2022 216.88 218.70 216.15 217.83 2,340,414 -0.21(-0.10%)
Jul 29, 2022 214.32 218.94 214.19 218.04 2,441,122 +3.42(+1.59%)
Jul 28, 2022 211.39 214.97 210.19 214.63 2,436,401 +3.69(+1.75%)
Jul 27, 2022 207.59 212.19 206.90 210.94 2,130,001 +3.76(+1.82%)
Jul 26, 2022 207.55 208.77 205.71 207.18 2,009,733 -1.33(-0.64%)
Jul 25, 2022 204.70 208.71 203.94 208.51 2,641,739 +3.80(+1.86%)
Jul 22, 2022 203.57 205.53 202.22 204.71 2,723,559 +1.44(+0.71%)
Jul 21, 2022 203.85 205.63 201.27 203.27 4,306,260 -2.45(-1.19%)
Jul 20, 2022 208.07 208.98 205.37 205.72 3,285,276 -2.35(-1.13%)
Jul 19, 2022 203.47 208.43 202.99 208.07 2,489,095 +6.41(+3.18%)
Jul 18, 2022 201.85 204.12 201.02 201.66 2,074,518 +1.05(+0.52%)
Jul 15, 2022 200.63 202.26 199.40 200.61 4,167,244 +3.46(+1.76%)
Jul 14, 2022 195.21 197.58 194.14 197.15 2,404,468 -1.14(-0.58%)
Jul 13, 2022 196.64 200.12 195.97 198.29 1,983,223 +0.20(+0.10%)
Jul 12, 2022 198.07 200.17 196.75 198.09 2,766,531 -3.23(-1.61%)
Jul 11, 2022 200.31 202.52 199.76 201.32 1,895,701 +0.16(+0.08%)
Jul 08, 2022 203.43 204.40 197.28 201.16 1,929,608 -2.81(-1.38%)
Jul 07, 2022 201.48 204.53 200.28 203.97 2,092,442 +2.79(+1.39%)
Jul 06, 2022 200.97 203.92 198.74 201.18 2,768,507 -0.43(-0.21%)
Jul 05, 2022 204.51 204.53 199.21 201.61 2,330,950 -4.88(-2.36%)
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.