Skip to main content

Union Pacific (NY: UNP )

226.47 -0.94 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 228.94 231.27 225.76 226.47 1,931,887 -0.94(-0.41%)
Jun 11, 2024 227.78 228.93 226.33 227.41 1,619,887 -1.54(-0.67%)
Jun 10, 2024 227.35 228.99 226.25 228.95 1,884,823 +0.98(+0.43%)
Jun 07, 2024 227.54 230.72 226.69 227.97 2,555,623 -0.34(-0.15%)
Jun 06, 2024 227.65 228.92 226.42 228.31 2,023,240 +0.90(+0.40%)
Jun 05, 2024 228.73 229.09 226.00 227.41 2,921,256 -0.21(-0.09%)
Jun 04, 2024 228.11 229.80 226.24 227.62 1,820,825 -0.70(-0.31%)
Jun 03, 2024 233.00 233.50 227.34 228.32 2,593,974 -4.50(-1.93%)
May 31, 2024 228.16 233.30 227.08 232.82 5,526,677 +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%)
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.