UNP: Historical Prices for UNION PACIFIC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	64.54	65.25	64.30	65.05	3,635,500	65.05
19-Nov-09	65.59	65.59	64.25	64.67	4,130,600	64.67
18-Nov-09	65.77	66.07	65.09	65.94	3,807,900	65.94
17-Nov-09	64.89	66.04	64.55	65.96	5,121,000	65.96
16-Nov-09	63.61	65.05	63.57	65.05	4,648,000	65.05
13-Nov-09	62.45	63.63	62.45	63.55	2,943,500	63.55
12-Nov-09	63.20	63.68	62.26	62.50	3,695,000	62.50
11-Nov-09	62.51	63.56	62.39	63.09	3,345,900	63.09
10-Nov-09	61.88	62.48	61.39	62.12	5,652,500	62.12
9-Nov-09	62.15	63.20	61.30	62.38	9,025,800	62.38
6-Nov-09	60.43	63.14	60.43	62.36	9,039,600	62.36
5-Nov-09	59.81	60.73	59.18	60.65	6,273,300	60.65
4-Nov-09	60.45	61.19	58.86	59.15	10,749,100	59.15
3-Nov-09	57.81	59.41	57.69	59.41	19,705,700	59.41
2-Nov-09	55.22	56.66	54.20	55.06	6,238,400	55.06
30-Oct-09	56.32	56.85	54.88	55.14	4,967,100	55.14
29-Oct-09	55.72	57.14	55.72	56.48	4,507,100	56.48
28-Oct-09	55.32	56.70	55.32	55.45	7,935,100	55.45
27-Oct-09	58.05	58.50	54.75	55.09	11,943,500	55.09
26-Oct-09	57.96	59.00	57.82	58.05	6,839,100	58.05
23-Oct-09	59.88	60.22	56.42	57.73	17,993,900	57.73
22-Oct-09	62.42	63.31	59.55	61.12	9,332,300	61.12
21-Oct-09	64.04	64.95	62.61	62.92	3,973,900	62.92
20-Oct-09	64.33	64.68	63.48	64.24	3,221,000	64.24
19-Oct-09	63.85	64.48	63.62	64.13	3,043,700	64.13
16-Oct-09	62.15	63.79	62.00	63.53	3,413,000	63.53
15-Oct-09	62.50	63.61	62.00	62.78	4,141,000	62.78
14-Oct-09	60.73	62.91	60.73	62.86	5,230,300	62.86
13-Oct-09	59.37	59.99	58.79	59.91	3,972,000	59.91
12-Oct-09	59.89	60.69	59.19	59.61	2,785,000	59.61
9-Oct-09	59.43	60.07	59.01	59.79	3,326,600	59.79
8-Oct-09	59.29	59.96	58.92	59.45	4,514,100	59.45
7-Oct-09	58.57	59.07	58.22	58.64	2,330,200	58.64
6-Oct-09	59.20	59.55	58.25	58.81	2,829,400	58.81
5-Oct-09	57.43	58.62	57.19	58.37	2,887,500	58.37
2-Oct-09	57.46	58.60	57.06	57.38	4,811,900	57.38
1-Oct-09	59.07	60.20	57.94	58.06	6,233,500	58.06
30-Sep-09	59.27	59.50	57.44	58.35	5,471,900	58.35
29-Sep-09	60.32	60.52	59.05	59.14	2,867,200	59.14
28-Sep-09	60.17	60.66	59.41	60.29	1,945,800	60.29
25-Sep-09	60.27	60.72	59.14	59.50	3,798,700	59.50
24-Sep-09	60.84	61.41	60.00	60.68	3,233,600	60.68
23-Sep-09	62.00	62.25	60.75	60.82	3,071,400	60.82
22-Sep-09	61.85	62.62	61.66	62.00	2,742,400	62.00
21-Sep-09	61.91	62.24	61.25	61.55	2,301,200	61.55
18-Sep-09	62.53	63.19	61.92	62.40	3,761,600	62.40
17-Sep-09	63.11	63.24	62.04	62.35	4,291,700	62.35
16-Sep-09	64.11	64.75	62.54	63.20	4,174,300	63.20
15-Sep-09	62.93	63.96	62.25	63.61	3,717,200	63.61
14-Sep-09	62.02	62.97	61.49	62.78	2,296,500	62.78
11-Sep-09	64.06	64.46	62.00	62.55	5,412,900	62.55
10-Sep-09	62.64	64.15	62.00	63.54	3,560,000	63.54
9-Sep-09	61.70	63.31	61.61	62.25	4,244,900	62.25
8-Sep-09	62.74	62.88	61.60	61.67	4,737,600	61.67
4-Sep-09	59.55	62.43	59.55	62.04	3,594,300	62.04
3-Sep-09	58.84	60.33	58.27	60.03	4,747,900	60.03
2-Sep-09	58.88	59.60	58.56	58.70	3,146,800	58.70
1-Sep-09	59.53	60.91	59.01	59.29	3,945,200	59.29
31-Aug-09	60.09	60.35	59.20	59.81	2,479,600	59.81
28-Aug-09	60.90	61.32	60.21	60.63	2,872,300	60.63
27-Aug-09	60.07	60.92	59.10	60.56	2,626,200	60.56
27-Aug-09	$ 0.27 Dividend
26-Aug-09	60.75	60.86	59.85	60.38	3,164,300	60.11
25-Aug-09	61.72	62.35	60.76	60.97	2,887,400	60.70
24-Aug-09	62.05	62.30	60.79	61.22	2,810,100	60.95
21-Aug-09	61.70	62.52	60.72	61.95	3,611,100	61.67
20-Aug-09	60.32	61.64	59.76	61.26	3,693,900	60.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions