Skip to main content

Union Pacific (NY: UNP )

239.29 -0.21 (-0.09%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 242.23 242.90 239.29 239.50 2,538,258 -3.77(-1.55%)
Jul 22, 2024 242.78 243.37 240.86 243.27 2,195,503 +0.95(+0.39%)
Jul 19, 2024 244.80 244.80 241.50 242.32 3,870,096 -0.69(-0.28%)
Jul 18, 2024 242.64 245.87 242.18 243.01 2,491,384 -0.88(-0.36%)
Jul 17, 2024 243.44 246.06 242.76 243.89 2,933,003 +0.83(+0.34%)
Jul 16, 2024 236.00 243.82 235.90 243.06 3,417,368 +7.07(+3.00%)
Jul 15, 2024 230.60 236.45 230.28 235.99 2,569,465 +5.77(+2.51%)
Jul 12, 2024 229.67 232.43 228.72 230.22 1,912,320 +1.50(+0.66%)
Jul 11, 2024 224.85 228.97 224.25 228.72 1,517,952 +4.31(+1.92%)
Jul 10, 2024 222.34 224.53 221.93 224.41 1,832,737 +2.63(+1.19%)
Jul 09, 2024 222.28 222.91 220.63 221.78 1,514,181 -1.61(-0.72%)
Jul 08, 2024 224.51 224.68 222.13 223.39 1,781,645 -1.78(-0.79%)
Jul 05, 2024 225.16 226.68 222.82 225.17 1,659,397 -0.40(-0.18%)
Jul 03, 2024 225.96 228.10 225.01 225.57 1,219,763 +0.07(+0.03%)
Jul 02, 2024 224.86 225.54 223.82 225.50 1,530,530 +0.64(+0.28%)
Jul 01, 2024 226.14 227.88 224.15 224.86 1,697,338 -1.40(-0.62%)
Jun 28, 2024 224.90 227.44 224.31 226.26 3,492,612 +2.79(+1.25%)
Jun 27, 2024 224.58 225.33 222.78 223.47 1,815,037 -0.14(-0.06%)
Jun 26, 2024 224.00 225.14 222.87 223.61 1,921,473 -0.45(-0.20%)
Jun 25, 2024 224.85 225.13 219.57 224.06 3,199,923 -2.30(-1.02%)
Jun 24, 2024 226.66 229.38 225.95 226.36 2,407,605 +0.25(+0.11%)
Jun 21, 2024 226.13 226.29 223.14 226.11 3,337,171 +0.94(+0.42%)
Jun 20, 2024 222.31 225.43 221.47 225.17 2,267,793 +2.59(+1.16%)
Jun 18, 2024 221.38 223.83 221.15 222.58 2,057,246 +1.20(+0.54%)
Jun 17, 2024 219.53 222.51 219.29 221.38 3,134,469 -0.72(-0.32%)
Jun 14, 2024 221.34 222.19 218.55 222.10 2,153,416 -0.02(-0.01%)
Jun 13, 2024 225.65 226.20 221.38 222.12 3,283,873 -4.35(-1.92%)
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%)
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.