UNP: Historical Prices for UNION PACIFIC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	61.84	62.55	61.38	61.74	2,256,200	61.74
8-Feb-10	62.18	62.45	60.97	60.97	3,374,700	60.97
5-Feb-10	61.13	62.15	60.75	62.10	4,819,600	62.10
4-Feb-10	62.26	62.76	60.91	60.98	3,497,000	60.98
3-Feb-10	63.17	63.89	62.73	62.98	2,389,900	62.98
2-Feb-10	62.49	63.24	62.04	62.93	2,399,500	62.93
1-Feb-10	60.83	62.40	60.81	62.31	4,045,700	62.31
29-Jan-10	62.01	62.60	60.41	60.50	4,917,000	60.50
28-Jan-10	63.91	64.14	61.44	61.54	5,515,300	61.54
27-Jan-10	64.05	64.05	63.00	63.81	3,986,100	63.81
26-Jan-10	63.45	64.50	62.90	64.20	3,315,200	64.20
25-Jan-10	64.58	64.72	63.44	63.75	3,601,300	63.75
22-Jan-10	65.56	66.24	63.51	63.85	5,827,200	63.85
21-Jan-10	63.75	67.48	63.15	65.45	8,742,100	65.45
20-Jan-10	64.03	64.04	61.92	63.73	8,341,400	63.73
19-Jan-10	65.72	65.78	64.75	65.52	2,992,200	65.52
15-Jan-10	66.28	66.39	65.09	65.57	4,339,000	65.57
14-Jan-10	67.12	67.63	65.95	66.38	3,076,800	66.38
13-Jan-10	67.70	67.88	66.55	67.47	3,676,500	67.47
12-Jan-10	67.00	67.53	66.76	67.39	3,323,500	67.39
11-Jan-10	68.50	68.66	67.19	67.59	3,059,300	67.59
8-Jan-10	65.77	68.35	65.60	68.04	3,845,600	68.04
7-Jan-10	66.07	66.44	65.10	65.81	2,520,200	65.81
6-Jan-10	66.27	67.28	66.12	66.40	2,681,900	66.40
5-Jan-10	65.56	66.80	65.34	66.30	3,368,500	66.30
4-Jan-10	64.58	65.42	64.47	65.39	2,947,100	65.39
31-Dec-09	64.75	64.90	63.80	63.90	1,470,800	63.90
30-Dec-09	65.32	65.42	64.82	64.90	1,419,300	64.90
29-Dec-09	65.62	66.01	65.36	65.36	1,254,000	65.36
28-Dec-09	66.20	66.22	65.07	65.66	1,175,100	65.66
24-Dec-09	66.04	66.39	65.76	66.23	666,200	66.23
23-Dec-09	65.32	66.03	64.87	65.80	1,959,300	65.80
22-Dec-09	64.67	65.19	64.59	65.05	2,468,400	65.05
21-Dec-09	63.95	64.78	63.81	64.75	2,664,100	64.75
18-Dec-09	63.50	63.99	62.85	63.38	3,653,700	63.38
17-Dec-09	64.15	64.21	62.93	63.31	3,778,600	63.31
16-Dec-09	64.58	65.21	64.34	64.48	3,860,800	64.48
15-Dec-09	65.01	65.29	64.50	64.91	2,668,300	64.91
14-Dec-09	64.69	65.40	64.42	65.28	2,687,200	65.28
11-Dec-09	65.12	65.12	63.92	64.18	3,201,200	64.18
10-Dec-09	63.67	64.86	63.67	64.59	4,107,300	64.59
9-Dec-09	63.01	63.74	62.54	63.49	2,987,300	63.49
8-Dec-09	64.42	64.60	63.16	63.35	5,207,000	63.35
7-Dec-09	65.34	65.57	64.82	64.82	4,012,200	64.82
4-Dec-09	65.06	66.00	64.56	65.22	5,974,700	65.22
3-Dec-09	64.78	64.90	64.10	64.20	3,157,100	64.20
2-Dec-09	63.95	65.10	63.95	64.61	2,764,200	64.61
1-Dec-09	64.01	65.01	63.83	64.33	3,927,800	64.33
30-Nov-09	63.41	64.24	62.70	63.26	3,673,900	63.26
27-Nov-09	62.94	63.90	62.37	63.19	1,998,500	63.19
25-Nov-09	64.59	64.79	63.90	64.50	2,763,500	64.50
25-Nov-09	$ 0.27 Dividend
24-Nov-09	64.90	66.11	64.03	64.41	4,675,900	64.14
23-Nov-09	66.10	66.73	65.86	66.11	3,719,100	65.83
20-Nov-09	64.54	65.25	64.30	65.05	3,635,500	64.78
19-Nov-09	65.59	65.59	64.25	64.67	4,130,600	64.40
18-Nov-09	65.77	66.07	65.09	65.94	3,807,900	65.66
17-Nov-09	64.89	66.04	64.55	65.96	5,121,000	65.68
16-Nov-09	63.61	65.05	63.57	65.05	4,648,000	64.78
13-Nov-09	62.45	63.63	62.45	63.55	2,943,500	63.28
12-Nov-09	63.20	63.68	62.26	62.50	3,695,000	62.24
11-Nov-09	62.51	63.56	62.39	63.09	3,345,900	62.83
10-Nov-09	61.88	62.48	61.39	62.12	5,652,500	61.86
9-Nov-09	62.15	63.20	61.30	62.38	9,025,800	62.12
6-Nov-09	60.43	63.14	60.43	62.36	9,039,600	62.10
5-Nov-09	59.81	60.73	59.18	60.65	6,273,300	60.40
4-Nov-09	60.45	61.19	58.86	59.15	10,749,100	58.90
* 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