UNP - Union Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018141.00141.62139.80141.25141.253,711,300
Jan 18, 2018140.68140.88139.61140.43140.433,882,100
Jan 17, 2018140.31141.71139.76140.46140.463,376,700
Jan 16, 2018142.07142.19139.82140.31140.315,793,300
Jan 12, 2018140.80141.81140.47141.17141.173,268,800
Jan 11, 2018140.59140.99139.49140.35140.353,103,200
Jan 10, 2018140.17141.40138.73139.70139.709,513,700
Jan 09, 2018139.81141.17139.22141.00141.006,390,800
Jan 08, 2018137.48139.63137.46139.44139.445,472,300
Jan 05, 2018137.65139.72136.06137.53137.535,381,200
Jan 04, 2018136.84137.88135.52135.80135.804,384,900
Jan 03, 2018136.11136.60135.26136.54136.544,653,700
Jan 02, 2018134.71135.78134.18135.78135.784,298,000
Dec 29, 2017135.28135.64134.10134.10134.102,334,300
Dec 28, 2017136.04136.17134.61135.12135.122,617,700
Dec 27, 2017134.59136.32134.04136.32136.327,473,600
Dec 26, 2017135.00135.76134.33134.65134.652,305,900
Dec 22, 2017133.80134.70132.78134.47134.472,765,000
Dec 21, 2017135.00135.00133.38133.73133.734,143,200
Dec 20, 2017134.34135.30133.09134.68134.686,825,400
Dec 19, 2017133.65133.67131.31133.24133.244,538,300
Dec 18, 2017131.35133.25131.10132.47132.475,829,000
Dec 15, 2017129.85131.62129.34130.60130.608,768,100
Dec 14, 2017130.67131.34128.79129.17129.174,570,400
Dec 13, 2017130.70132.39129.75130.31130.315,696,100
Dec 12, 2017129.35131.01128.61130.70130.705,334,100
Dec 11, 2017129.52129.55128.06129.05129.054,923,700
Dec 08, 2017128.80130.04128.54129.11129.113,628,500
Dec 07, 2017128.00128.89127.42128.46128.464,695,700
Dec 06, 2017127.47128.20127.19127.95127.953,817,900
Dec 05, 2017129.49129.96127.20128.01128.014,953,200
Dec 04, 2017126.08132.00125.56130.08130.089,092,500
Dec 01, 2017126.39126.93123.81124.62124.624,793,700
Nov 30, 2017122.95127.86122.95126.50126.509,350,700
Nov 29, 2017118.60123.19118.13122.94122.947,206,800
Nov 29, 20170.665 Dividend
Nov 28, 2017117.25119.05116.51118.80118.144,024,800
Nov 27, 2017118.09118.45115.69117.16116.503,398,900
Nov 24, 2017118.03118.87117.79118.25117.591,302,800
Nov 22, 2017117.33118.06116.96117.86117.202,466,600
Nov 21, 2017116.11117.20115.93117.12116.463,134,300
Nov 20, 2017115.94116.10115.16116.01115.362,579,500
Nov 17, 2017116.07116.84115.50115.63114.982,129,300
Nov 16, 2017115.99117.13115.39116.57115.922,437,200
Nov 15, 2017115.90116.94115.48115.70115.053,228,300
Nov 14, 2017116.17116.89115.90116.23115.583,073,900
Nov 13, 2017115.63116.55115.19116.48115.832,689,000
Nov 10, 2017116.75117.30116.34116.70116.051,840,100
Nov 09, 2017116.92117.79116.50117.07116.412,335,000
Nov 08, 2017116.62118.17116.05117.80117.143,226,100
Nov 07, 2017117.05117.61116.61117.04116.381,732,900
Nov 06, 2017117.34117.70116.49117.33116.671,682,900
Nov 03, 2017118.23118.30116.75117.18116.521,936,000
Nov 02, 2017116.47118.70116.35118.39117.732,903,900
Nov 01, 2017116.59117.24116.09117.00116.352,787,200
Oct 31, 2017116.86116.88115.34115.79115.142,981,300
Oct 30, 2017116.96117.98116.30116.37115.723,461,300
Oct 27, 2017116.50119.71116.48117.08116.427,139,300
Oct 26, 2017111.72116.80110.82116.47115.826,288,800
Oct 25, 2017113.08113.49109.83110.27109.656,487,200
Oct 24, 2017113.42114.26112.68112.90112.274,016,200
Oct 23, 2017113.00113.60112.24113.19112.563,059,000
Oct 20, 2017112.95113.29112.28112.99112.364,982,700
Oct 19, 2017110.03112.11109.38112.01111.384,080,300
Oct 18, 2017110.79111.38110.32110.38109.764,152,000
Oct 17, 2017109.34111.63108.71110.57109.953,975,300
Oct 16, 2017112.52112.69111.76112.09111.462,310,600
Oct 13, 2017114.35114.74112.17112.28111.652,079,800
Oct 12, 2017113.16113.98112.95113.69113.052,561,700
Oct 11, 2017112.69113.22112.56113.05112.422,867,200
Oct 10, 2017114.00114.31112.49112.63112.002,772,200
Oct 09, 2017113.79114.36113.37113.88113.241,741,900
Oct 06, 2017113.94114.72113.04113.95113.312,200,100
Oct 05, 2017113.57114.07112.88114.02113.382,811,500
Oct 04, 2017114.15114.46113.38113.77113.133,229,600
Oct 03, 2017115.02115.22114.37114.89114.252,783,900
Oct 02, 2017115.38115.55114.33115.26114.613,222,200
Sep 29, 2017115.92116.26115.63115.97115.322,317,200
Sep 28, 2017116.29116.93115.90115.97115.321,982,800
Sep 27, 2017115.72116.74114.95116.64115.992,619,200
Sep 26, 2017115.90115.90115.09115.43114.782,976,900
Sep 25, 2017115.45115.96114.73115.79115.142,783,000
Sep 22, 2017115.20115.58114.65115.34114.692,297,600
Sep 21, 2017114.99115.68113.75115.44114.793,002,200
Sep 20, 2017113.00115.03112.81115.00114.363,958,800
Sep 19, 2017112.39113.18112.11113.00112.374,168,900
Sep 18, 2017113.20113.28111.93112.03111.403,669,200
Sep 15, 2017111.80113.40111.11113.40112.778,269,900
Sep 14, 2017108.68110.88108.31110.86110.244,272,300
Sep 13, 2017108.22108.69107.89108.66108.052,106,100
Sep 12, 2017107.91108.94107.78108.48107.872,321,800
Sep 11, 2017107.30108.11107.20108.10107.493,818,100
Sep 08, 2017105.64107.29104.97107.21106.613,228,200
Sep 07, 2017105.21105.74104.80105.49104.903,622,900
Sep 06, 2017104.65106.27104.51105.01104.424,378,700
Sep 05, 2017105.09105.35103.85104.10103.522,598,700
Sep 01, 2017105.64106.27104.78105.47104.882,347,700
Aug 31, 2017105.31105.79104.84105.30104.712,744,400
Aug 30, 2017105.00105.58104.79104.94104.352,592,700
Aug 29, 2017103.77105.21103.41104.97104.383,191,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...