UNP Historical Prices | Union Pacific Corporation Commo Stock

Dow

0.80% Nasdaq

0.97%

Union Pacific Corporation (UNP)

-NYSE

159.91 2.87(1.83%) May 17, 4:03PM EDT|After Hours : 159.00 0.91 (0.57%) May 17, 7:18PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	157.79	159.94	156.86	159.91	1,540,600	159.91
May 16, 2013	157.49	158.83	156.66	157.04	1,351,800	157.04
May 15, 2013	156.14	158.11	155.84	158.03	1,365,400	158.03
May 14, 2013	153.80	157.09	153.54	156.94	1,670,500	156.94
May 13, 2013	153.97	155.09	152.58	153.90	1,148,500	153.90
May 10, 2013	154.00	154.87	153.01	154.30	1,142,100	154.30
May 9, 2013	154.69	155.28	153.15	153.67	1,706,000	153.67
May 8, 2013	153.05	155.45	152.50	155.38	1,788,200	155.38
May 7, 2013	151.99	154.00	151.66	153.72	1,843,700	153.72
May 6, 2013	149.60	151.74	149.56	151.40	1,504,700	151.40
May 3, 2013	148.75	151.14	148.61	149.43	2,003,600	149.43
May 2, 2013	145.89	147.85	145.86	147.17	1,507,900	147.17
May 1, 2013	147.67	148.60	145.39	145.67	1,315,400	145.67
Apr 30, 2013	147.49	148.00	146.32	147.96	1,702,800	147.96
Apr 29, 2013	147.07	147.93	146.48	147.42	1,574,100	147.42
Apr 26, 2013	148.42	148.71	147.33	147.52	963,500	147.52
Apr 25, 2013	148.13	149.27	147.44	148.22	1,456,600	148.22
Apr 24, 2013	147.83	148.10	146.11	147.30	1,980,900	147.30
Apr 23, 2013	147.95	148.39	146.34	147.43	1,979,800	147.43
Apr 22, 2013	146.05	148.20	145.27	147.44	2,466,100	147.44
Apr 19, 2013	143.23	146.04	142.46	145.85	2,692,100	145.85
Apr 18, 2013	140.46	143.63	139.82	142.46	3,906,100	142.46
Apr 17, 2013	138.77	138.91	136.17	136.94	2,756,900	136.94
Apr 16, 2013	137.01	139.84	136.87	139.61	2,095,700	139.61
Apr 15, 2013	140.46	140.52	135.75	135.76	2,529,500	135.76
Apr 12, 2013	141.40	142.37	140.51	141.27	1,817,200	141.27
Apr 11, 2013	141.73	142.42	140.49	141.40	1,814,000	141.40
Apr 10, 2013	140.00	141.55	139.82	141.30	1,714,000	141.30
Apr 9, 2013	140.03	140.65	138.88	139.73	1,343,700	139.73
Apr 8, 2013	138.40	139.96	138.27	139.62	1,261,100	139.62
Apr 5, 2013	136.29	138.79	136.00	138.54	1,930,600	138.54
Apr 4, 2013	138.59	138.82	136.86	138.46	2,626,500	138.46
Apr 3, 2013	140.82	141.38	138.35	138.84	2,222,800	138.84
Apr 2, 2013	141.02	142.66	140.44	140.82	2,033,900	140.82
Apr 1, 2013	142.41	142.97	139.92	140.10	1,367,500	140.10
Mar 28, 2013	141.10	143.00	140.82	142.41	2,083,100	142.41
Mar 27, 2013	138.61	140.92	138.22	140.83	1,952,600	140.83
Mar 26, 2013	138.28	139.72	138.02	139.48	1,594,600	139.48
Mar 25, 2013	139.96	140.26	136.90	137.19	2,328,900	137.19
Mar 22, 2013	138.73	139.33	138.07	139.14	1,818,700	139.14
Mar 21, 2013	138.25	139.25	137.73	138.37	2,255,900	138.37
Mar 20, 2013	140.75	140.96	138.70	139.13	1,984,700	139.13
Mar 19, 2013	140.23	140.77	138.78	139.58	1,888,600	139.58
Mar 18, 2013	139.90	141.57	139.82	140.21	2,076,900	140.21
Mar 15, 2013	140.36	141.78	140.15	141.69	2,444,300	141.69
Mar 14, 2013	140.00	141.12	139.52	141.00	1,572,400	141.00
Mar 13, 2013	138.86	139.80	138.12	139.56	1,238,700	139.56
Mar 12, 2013	140.00	140.17	138.30	139.00	1,165,800	139.00
Mar 11, 2013	138.77	139.99	138.73	139.69	1,277,100	139.69
Mar 8, 2013	137.65	139.13	137.00	138.70	1,333,000	138.70
Mar 7, 2013	138.89	139.23	136.25	137.02	1,891,200	137.02
Mar 6, 2013	140.00	140.84	138.37	138.96	1,483,300	138.96
Mar 5, 2013	139.11	139.76	138.22	139.08	1,665,400	139.08
Mar 4, 2013	136.27	138.54	136.08	138.35	1,591,300	138.35
Mar 1, 2013	136.41	137.55	135.50	136.57	1,529,400	136.57
Feb 28, 2013	137.15	138.51	136.44	137.11	2,789,900	137.11
Feb 27, 2013	133.95	137.26	133.45	136.71	2,300,700	136.71
Feb 26, 2013	133.70	134.48	132.79	133.94	1,840,800	133.94
Feb 26, 2013	0.69 Dividend
Feb 25, 2013	136.60	137.60	133.15	133.18	2,115,800	132.49
Feb 22, 2013	134.53	136.28	134.01	136.02	1,497,500	135.32
Feb 21, 2013	134.36	134.85	133.88	134.25	2,405,500	133.55
Feb 20, 2013	137.76	138.00	134.68	134.72	3,514,200	134.02
Feb 19, 2013	137.32	137.63	136.12	137.53	2,178,300	136.82
Feb 15, 2013	136.29	137.03	136.25	136.83	2,863,800	136.12
Feb 14, 2013	134.61	136.18	134.50	136.17	1,884,600	135.46
Feb 13, 2013	134.92	135.79	134.81	135.29	2,295,900	134.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On UNP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Union Pacific Corporation (UNP)