Skip to main content

Union Pacific (NY: UNP )

232.07 -0.10 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.97 11.03 10.79 11.00 45,910,208 -0.01(-0.08%)
Jul 30, 2002 10.94 11.19 10.83 11.01 5,734,776 +0.04(+0.39%)
Jul 29, 2002 10.88 11.00 10.84 10.97 9,900,288 +0.28(+2.61%)
Jul 26, 2002 10.71 10.71 10.52 10.69 6,378,373 -0.01(-0.07%)
Jul 25, 2002 10.36 10.86 10.33 10.70 10,426,043 +0.29(+2.83%)
Jul 24, 2002 10.24 10.43 9.938 10.40 11,521,276 +0.12(+1.13%)
Jul 23, 2002 10.65 10.65 10.27 10.29 10,464,435 -0.35(-3.26%)
Jul 22, 2002 10.90 11.01 10.45 10.63 8,586,435 -0.27(-2.44%)
Jul 19, 2002 11.05 11.15 10.79 10.90 8,639,224 -0.23(-2.02%)
Jul 17, 2002 11.06 11.20 10.91 11.12 9,575,557 +0.12(+1.06%)
Jul 12, 2002 11.28 11.34 10.87 11.01 10,482,031 -0.16(-1.43%)
Jul 11, 2002 11.33 11.37 11.06 11.17 8,505,386 -0.26(-2.30%)
Jul 10, 2002 11.63 11.64 11.39 11.43 6,014,184 -0.17(-1.49%)
Jul 09, 2002 11.77 11.90 11.59 11.60 7,282,713 -0.19(-1.62%)
Jul 08, 2002 11.90 11.90 11.69 11.79 5,699,051 -0.11(-0.88%)
Jul 05, 2002 14.07 11.90 11.81 11.90 4,250,293 +0.13(+1.07%)
Jul 04, 2002 11.89 11.90 11.66 11.77 6,461,022 +0.00(+0.00%)
Jul 03, 2002 11.89 11.90 11.66 11.77 6,461,022 -0.11(-0.96%)
Jul 02, 2002 12.00 12.09 11.78 11.89 6,874,267 -0.23(-1.89%)
Jul 01, 2002 11.88 12.17 11.85 12.12 6,679,108 +0.25(+2.10%)
Jun 28, 2002 11.68 11.98 11.68 11.87 6,488,216 +0.21(+1.77%)
Jun 27, 2002 11.55 11.69 11.52 11.66 6,239,735 +0.13(+1.11%)
Jun 26, 2002 11.40 11.66 11.33 11.53 9,299,883 +0.05(+0.42%)
Jun 25, 2002 12.01 12.01 11.43 11.48 7,202,730 -0.61(-5.04%)
Jun 21, 2002 11.93 12.18 11.93 12.09 8,500,587 -0.02(-0.12%)
Jun 20, 2002 12.06 12.16 11.98 12.11 6,575,131 +0.06(+0.47%)
Jun 19, 2002 12.06 12.16 12.02 12.05 6,624,720 -0.02(-0.17%)
Jun 18, 2002 12.00 12.13 11.98 12.07 4,855,497 +0.07(+0.59%)
Jun 17, 2002 11.89 12.00 11.87 12.00 5,540,151 +0.12(+1.01%)
Jun 14, 2002 11.72 11.93 11.70 11.88 6,608,723 -0.03(-0.25%)
Jun 12, 2002 11.82 11.95 11.80 11.91 6,318,652 +0.04(+0.32%)
Jun 11, 2002 11.85 12.00 11.84 11.88 7,259,785 +0.04(+0.36%)
Jun 10, 2002 11.64 11.93 11.64 11.83 5,602,005 +0.15(+1.28%)
Jun 07, 2002 11.52 11.78 11.46 11.68 6,478,618 +0.15(+1.32%)
Jun 06, 2002 11.54 11.61 11.49 11.53 5,082,116 -0.01(-0.07%)
Jun 05, 2002 11.43 11.55 11.30 11.54 5,592,407 +0.05(+0.46%)
May 31, 2002 11.27 11.61 11.27 11.48 5,081,049 +0.11(+0.96%)
May 28, 2002 11.49 11.49 11.32 11.38 4,872,027 -0.15(-1.29%)
May 27, 2002 11.60 11.61 11.50 11.52 2,981,764 +0.00(+0.00%)
May 24, 2002 11.60 11.61 11.50 11.52 2,981,764 -0.04(-0.32%)
May 23, 2002 11.32 11.58 11.31 11.56 106,643 +0.30(+2.66%)
May 22, 2002 11.07 11.31 11.07 11.26 5,614,269 +0.17(+1.52%)
May 21, 2002 11.33 11.33 11.07 11.09 5,210,622 -0.26(-2.30%)
May 20, 2002 11.41 11.42 11.28 11.35 5,367,388 -0.12(-1.01%)
May 17, 2002 11.32 11.47 11.32 11.47 4,941,879 +0.16(+1.39%)
May 16, 2002 11.25 11.33 11.23 11.31 4,925,349 +0.06(+0.53%)
May 15, 2002 11.21 11.30 11.21 11.25 4,285,486 +0.02(+0.20%)
May 14, 2002 11.12 11.25 11.00 11.23 4,174,043 +0.15(+1.34%)
May 13, 2002 10.91 11.13 10.91 11.08 4,769,649 +0.18(+1.62%)
May 10, 2002 11.06 11.08 10.91 10.91 5,094,380 -0.16(-1.46%)
May 09, 2002 11.24 11.25 11.06 11.07 6,976,645 -0.14(-1.26%)
May 08, 2002 11.02 11.27 11.01 11.21 6,895,596 +0.26(+2.33%)
May 07, 2002 10.94 11.07 10.92 10.95 5,776,368 +0.07(+0.64%)
May 06, 2002 11.01 11.10 10.88 10.88 5,080,516 -0.13(-1.18%)
May 03, 2002 11.06 11.08 10.95 11.01 5,696,918 +0.06(+0.55%)
May 02, 2002 10.98 11.03 10.86 10.95 5,050,656 +0.02(+0.17%)
May 01, 2002 10.75 11.06 10.61 10.93 6,367,175 +0.28(+2.64%)
Apr 30, 2002 10.51 10.73 10.47 10.65 6,050,442 +0.13(+1.25%)
Apr 29, 2002 10.65 10.78 10.52 10.52 4,193,239 -0.20(-1.91%)
Apr 26, 2002 10.69 10.94 10.61 10.73 9,591,021 +0.24(+2.31%)
Apr 25, 2002 10.30 10.52 10.27 10.48 12,852,725 +0.22(+2.10%)
Apr 24, 2002 10.44 10.50 10.23 10.27 11,451,424 -0.17(-1.67%)
Apr 23, 2002 10.46 10.50 10.34 10.44 11,066,439 -0.12(-1.10%)
Apr 22, 2002 10.78 10.78 10.46 10.56 8,849,846 -0.20(-1.85%)
Apr 19, 2002 10.69 10.81 10.65 10.76 8,477,658 +0.14(+1.31%)
Apr 18, 2002 10.71 10.76 10.54 10.62 7,746,614 -0.19(-1.79%)
Apr 17, 2002 10.97 10.97 10.71 10.81 4,669,404 -0.11(-0.98%)
Apr 16, 2002 10.82 10.98 10.82 10.92 7,183,534 +0.19(+1.78%)
Apr 15, 2002 11.02 11.02 10.69 10.73 25,274,608 -0.34(-3.05%)
Apr 12, 2002 10.88 11.08 10.86 11.06 11,189,613 +0.26(+2.43%)
Apr 11, 2002 11.11 11.11 10.77 10.80 7,157,406 -0.31(-2.75%)
Apr 10, 2002 10.85 11.12 10.84 11.11 10,325,797 +0.29(+2.63%)
Apr 09, 2002 10.84 10.86 10.78 10.82 4,652,874 -0.01(-0.12%)
Apr 08, 2002 10.90 10.90 10.76 10.84 5,137,571 -0.10(-0.94%)
Apr 05, 2002 11.03 11.03 10.86 10.94 3,945,825 +0.01(+0.07%)
Apr 04, 2002 10.91 10.94 10.79 10.93 9,166,045 +0.17(+1.60%)
Apr 03, 2002 10.93 10.97 10.73 10.76 14,110,590 -0.30(-2.68%)
Apr 02, 2002 11.23 11.29 11.05 11.06 7,815,933 -0.34(-2.99%)
Apr 01, 2002 11.49 11.49 11.29 11.40 7,366,428 -0.26(-2.20%)
Mar 29, 2002 11.57 11.69 11.55 11.65 5,701,184 +0.00(+0.00%)
Mar 28, 2002 11.57 11.69 11.55 11.65 5,701,184 +0.11(+0.91%)
Mar 27, 2002 11.36 11.57 11.35 11.55 8,331,556 +0.24(+2.12%)
Mar 26, 2002 11.29 11.36 11.25 11.31 7,032,633 +0.01(+0.08%)
Mar 25, 2002 11.53 11.54 11.30 11.30 6,610,856 -0.20(-1.71%)
Mar 22, 2002 11.46 11.53 11.28 11.50 8,198,251 +0.07(+0.57%)
Mar 21, 2002 11.52 11.55 11.24 11.43 10,976,859 -0.07(-0.65%)
Mar 20, 2002 11.52 11.66 11.44 11.51 6,017,916 -0.04(-0.31%)
Mar 19, 2002 11.40 11.58 11.40 11.54 6,352,778 +0.18(+1.55%)
Mar 18, 2002 11.44 11.48 11.06 11.36 2,666,098 -0.12(-1.03%)
Mar 15, 2002 11.49 11.51 11.37 11.48 6,204,010 +0.02(+0.16%)
Mar 14, 2002 11.47 11.50 11.38 11.46 7,203,263 +0.01(+0.05%)
Mar 13, 2002 11.40 11.53 11.37 11.46 11,123,494 +0.00(+0.03%)
Mar 12, 2002 11.52 11.62 11.39 11.45 6,344,780 -0.14(-1.20%)
Mar 11, 2002 11.47 11.63 11.38 11.59 8,031,353 +0.07(+0.60%)
Mar 08, 2002 12.02 12.05 11.52 11.52 12,329,637 -0.59(-4.88%)
Mar 07, 2002 12.04 12.16 11.99 12.12 8,677,616 -0.01(-0.08%)
Mar 06, 2002 11.98 12.17 11.97 12.12 7,798,336 +0.23(+1.97%)
Mar 05, 2002 12.12 12.14 11.81 11.89 8,950,091 -0.31(-2.54%)
Mar 04, 2002 11.89 12.22 11.82 12.20 8,510,185 +0.43(+3.67%)
Mar 01, 2002 11.38 11.80 11.36 11.77 11,362,376 +0.39(+3.43%)
Feb 28, 2002 11.39 11.54 11.36 11.38 6,747,361 +0.02(+0.21%)
Feb 27, 2002 11.25 11.36 11.20 11.35 11,415,698 +0.03(+0.30%)
Feb 26, 2002 11.36 11.41 11.28 11.32 6,586,861 -0.04(-0.31%)
Feb 25, 2002 11.30 11.40 11.29 11.36 8,529,914 +0.04(+0.33%)
Feb 22, 2002 11.41 11.46 11.24 11.32 6,390,103 -0.11(-0.92%)
Feb 21, 2002 11.06 11.55 11.06 11.42 6,370,907 +0.25(+2.27%)
Feb 20, 2002 11.18 11.21 10.97 11.17 5,053,855 -0.04(-0.38%)
Feb 19, 2002 11.23 11.28 11.16 11.21 4,133,518 -0.02(-0.17%)
Feb 18, 2002 11.22 11.27 11.19 11.23 4,196,438 +0.00(+0.00%)
Feb 15, 2002 11.22 11.27 11.19 11.23 4,196,438 +0.04(+0.33%)
Feb 14, 2002 11.21 11.28 11.19 11.19 6,350,645 -0.06(-0.57%)
Feb 13, 2002 11.36 11.43 11.25 11.26 5,867,548 -0.18(-1.54%)
Feb 12, 2002 11.52 11.58 11.41 11.43 4,222,033 -0.13(-1.10%)
Feb 11, 2002 11.21 11.56 11.21 11.56 3,734,136 +0.31(+2.75%)
Feb 08, 2002 11.08 11.31 11.08 11.25 3,672,283 +0.15(+1.35%)
Feb 07, 2002 11.24 11.30 11.10 11.10 3,605,097 -0.18(-1.58%)
Feb 06, 2002 11.45 11.45 11.16 11.28 5,286,872 -0.19(-1.64%)
Feb 05, 2002 11.44 11.51 11.35 11.47 5,892,609 +0.03(+0.25%)
Feb 04, 2002 11.52 11.61 11.42 11.44 5,276,741 -0.13(-1.13%)
Feb 01, 2002 11.63 11.70 11.47 11.57 6,994,241 -0.07(-0.56%)
Jan 31, 2002 11.30 11.64 11.29 11.64 9,441,719 +0.34(+3.02%)
Jan 30, 2002 11.25 11.30 11.21 11.30 6,338,914 +0.03(+0.30%)
Jan 29, 2002 11.45 11.46 11.25 11.26 5,143,436 -0.19(-1.69%)
Jan 28, 2002 11.38 11.51 11.38 11.45 8,827,984 -0.00(-0.02%)
Jan 25, 2002 11.24 11.55 11.21 11.46 10,699,051 +0.18(+1.61%)
Jan 24, 2002 11.35 11.43 11.27 11.27 12,964,701 +0.03(+0.28%)
Jan 23, 2002 10.98 11.24 10.98 11.24 7,213,928 +0.27(+2.48%)
Jan 22, 2002 10.83 11.00 10.81 10.97 4,966,407 +0.12(+1.14%)
Jan 21, 2002 10.83 10.88 10.72 10.85 3,335,821 +0.00(+0.00%)
Jan 18, 2002 10.83 10.88 10.72 10.85 3,335,821 -0.04(-0.40%)
Jan 17, 2002 10.64 10.93 10.63 10.89 4,673,669 +0.29(+2.78%)
Jan 16, 2002 10.82 10.82 10.60 10.60 3,279,833 -0.21(-1.98%)
Jan 15, 2002 10.73 10.96 10.73 10.81 4,983,470 +0.09(+0.86%)
Jan 14, 2002 10.86 10.91 10.69 10.72 3,538,445 -0.19(-1.77%)
Jan 11, 2002 11.02 11.02 10.75 10.91 5,148,235 -0.11(-0.97%)
Jan 10, 2002 10.92 11.02 10.77 11.02 6,614,056 +0.33(+3.07%)
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.