Skip to main content

Union Pacific (NY: UNP )

232.82 +4.88 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 244.11 244.56 241.25 241.92 2,508,075 -2.62(-1.07%)
Mar 28, 2024 244.48 245.36 242.83 244.53 2,278,848 +1.29(+0.53%)
Mar 27, 2024 240.81 243.38 240.62 243.24 2,162,822 +3.92(+1.64%)
Mar 26, 2024 242.60 242.84 239.14 239.32 2,817,939 -3.14(-1.30%)
Mar 25, 2024 243.08 243.81 241.27 242.47 1,985,984 -1.11(-0.46%)
Mar 22, 2024 246.95 247.67 243.48 243.58 1,686,552 -3.12(-1.27%)
Mar 21, 2024 246.13 248.94 245.23 246.70 3,233,787 +1.79(+0.73%)
Mar 20, 2024 241.50 246.15 241.27 244.91 2,579,463 +3.58(+1.48%)
Mar 19, 2024 242.91 243.79 239.91 241.33 3,262,840 -1.64(-0.67%)
Mar 18, 2024 243.67 244.23 242.48 242.97 2,293,762 +0.23(+0.09%)
Mar 15, 2024 242.07 244.98 241.85 242.75 3,277,498 -1.92(-0.78%)
Mar 14, 2024 246.03 246.57 242.22 244.66 2,646,287 -3.17(-1.28%)
Mar 13, 2024 248.84 249.36 247.05 247.84 2,141,189 -1.92(-0.77%)
Mar 12, 2024 248.01 250.75 247.81 249.76 1,643,179 +1.30(+0.52%)
Mar 11, 2024 248.80 250.06 245.89 248.45 1,548,331 -1.08(-0.43%)
Mar 08, 2024 246.84 249.80 246.21 249.54 2,422,937 +1.91(+0.77%)
Mar 07, 2024 251.91 251.91 247.32 247.63 2,409,250 -1.95(-0.78%)
Mar 06, 2024 252.00 253.53 249.42 249.58 1,921,910 -2.68(-1.06%)
Mar 05, 2024 252.41 254.17 250.96 252.26 1,376,601 +0.23(+0.09%)
Mar 04, 2024 251.92 253.40 251.03 252.03 1,845,369 +0.49(+0.19%)
Mar 01, 2024 251.43 252.04 249.35 251.54 2,827,465 -0.71(-0.28%)
Feb 29, 2024 252.88 254.29 252.01 252.25 3,039,311 -0.30(-0.12%)
Feb 28, 2024 251.08 254.40 249.88 252.55 1,896,561 +1.99(+0.79%)
Feb 27, 2024 249.95 252.94 249.48 250.56 2,240,903 +0.64(+0.26%)
Feb 26, 2024 254.22 255.87 249.67 249.92 2,836,960 -4.22(-1.66%)
Feb 23, 2024 252.52 255.31 252.20 254.14 1,964,637 +2.37(+0.94%)
Feb 22, 2024 249.28 252.21 247.41 251.77 2,534,935 +3.16(+1.27%)
Feb 21, 2024 246.75 248.75 244.66 248.61 1,740,415 +4.13(+1.69%)
Feb 20, 2024 243.93 244.66 242.23 244.48 1,928,020 +0.54(+0.22%)
Feb 16, 2024 246.72 247.03 243.40 243.93 2,226,352 -3.92(-1.58%)
Feb 15, 2024 247.31 248.68 246.11 247.85 2,276,828 +0.44(+0.18%)
Feb 14, 2024 243.71 247.66 242.41 247.41 2,607,610 +4.45(+1.83%)
Feb 13, 2024 243.35 243.62 241.11 242.96 2,693,129 -1.77(-0.72%)
Feb 12, 2024 246.11 246.39 244.34 244.73 2,283,613 -2.03(-0.82%)
Feb 09, 2024 245.47 246.86 243.84 246.76 2,034,413 +0.62(+0.25%)
Feb 08, 2024 246.39 246.55 243.75 246.14 1,891,933 -0.34(-0.14%)
Feb 07, 2024 248.04 248.94 246.28 246.47 2,362,654 -0.70(-0.28%)
Feb 06, 2024 243.98 248.12 243.98 247.18 2,383,009 +3.19(+1.31%)
Feb 05, 2024 244.69 246.43 243.82 243.98 2,730,749 -1.67(-0.68%)
Feb 02, 2024 245.45 247.05 243.23 245.65 2,015,950 -0.93(-0.38%)
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.