U.S. Markets closed

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
208.70+1.31 (+0.63%)
At close: 4:00PM EST

208.70 0.00 (0.00%)
After hours: 5:21PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020209.46211.14208.49208.70208.702,726,100
Nov 23, 2020205.17207.55204.64207.39207.392,133,300
Nov 20, 2020204.85205.99202.61203.39203.391,911,100
Nov 19, 2020202.62204.80200.63204.55204.551,965,000
Nov 18, 2020205.14207.88203.95204.03204.032,244,200
Nov 17, 2020205.11206.60201.59205.85205.852,481,000
Nov 16, 2020206.50209.94204.52206.71206.713,066,200
Nov 13, 2020202.15204.52201.09203.44203.442,292,000
Nov 12, 2020199.53201.29197.75200.49200.492,923,200
Nov 11, 2020201.58201.95197.74200.00200.003,134,800
Nov 10, 2020198.86203.50197.95201.26201.264,279,800
Nov 09, 2020200.00207.78196.33198.00198.004,487,000
Nov 06, 2020191.25191.81189.04190.07190.071,999,600
Nov 05, 2020189.62193.90189.30192.07192.073,998,900
Nov 04, 2020189.62191.73186.40186.74186.744,391,900
Nov 03, 2020181.50186.96180.82185.38185.383,983,600
Nov 02, 2020179.72181.69176.90179.24179.243,726,500
Oct 30, 2020175.29177.39173.13177.19177.193,747,900
Oct 29, 2020172.83177.66171.50176.04176.045,987,900
Oct 28, 2020175.79178.22173.07173.37173.374,092,200
Oct 27, 2020184.48184.69178.07179.57179.574,542,000
Oct 26, 2020186.53186.93182.00184.70184.704,007,100
Oct 23, 2020185.02189.75185.00188.14188.143,897,100
Oct 22, 2020193.99194.27185.83187.14187.147,578,800
Oct 21, 2020200.05202.27198.65199.48199.484,141,200
Oct 20, 2020206.55210.09206.01206.78206.781,569,500
Oct 19, 2020208.39210.65205.17205.66205.662,110,300
Oct 16, 2020209.37210.95207.82209.85209.853,329,500
Oct 15, 2020202.16209.43201.11208.81208.812,588,200
Oct 14, 2020203.61205.37203.44204.81204.812,053,100
Oct 13, 2020205.52206.86202.75203.00203.001,882,400
Oct 12, 2020208.68208.82205.46206.35206.352,035,500
Oct 09, 2020204.64206.48204.55205.78205.781,724,600
Oct 08, 2020204.89205.50201.56203.78203.781,720,300
Oct 07, 2020201.08205.58201.00204.62204.622,214,500
Oct 06, 2020202.00204.00199.29199.41199.413,403,800
Oct 05, 2020198.20202.25197.45201.32201.323,376,200
Oct 02, 2020191.03198.59190.87196.35196.353,231,400
Oct 01, 2020198.00198.00192.10194.23194.233,147,100
Sep 30, 2020198.13202.20196.32196.87196.873,606,200
Sep 29, 2020199.59200.38196.65197.24197.242,294,800
Sep 28, 2020201.59202.20199.13199.45199.452,070,900
Sep 25, 2020195.03199.53194.66198.15198.151,712,100
Sep 24, 2020194.30198.29192.94195.67195.671,704,900
Sep 23, 2020198.10200.82193.63194.32194.322,199,000
Sep 22, 2020194.34197.99194.22197.32197.321,864,500
Sep 21, 2020196.00196.91190.73194.00194.002,980,600
Sep 18, 2020201.21204.53199.69199.80199.804,164,700
Sep 17, 2020198.64203.32196.82201.65201.652,611,300
Sep 16, 2020203.74205.78201.11201.42201.422,994,700
Sep 15, 2020199.52202.85199.52202.37202.372,328,200
Sep 14, 2020197.23199.85195.90198.84198.841,663,600
Sep 11, 2020194.01197.33193.87195.94195.941,912,900
Sep 10, 2020193.79194.64192.04193.08193.082,084,700
Sep 09, 2020190.19194.95190.13192.86192.862,750,700
Sep 08, 2020190.65191.46188.50188.66188.662,692,700
Sep 04, 2020191.99194.12188.67191.14191.143,624,500
Sep 03, 2020197.75197.96189.30190.55190.554,180,800
Sep 02, 2020196.09197.56194.42196.28196.283,394,400
Sep 01, 2020192.24195.89191.09195.80195.801,888,100
Aug 31, 2020195.00196.19192.04192.44192.442,061,600
Aug 28, 2020193.52195.64192.85195.13195.131,849,500
Aug 28, 20200.97 Dividend
Aug 27, 2020195.08195.80194.28194.44193.471,536,000
Aug 26, 2020193.75195.34192.31194.32193.351,513,300
Aug 25, 2020193.70195.09192.78194.90193.932,062,000
Aug 24, 2020192.05193.06191.10192.56191.602,045,100
Aug 21, 2020190.46191.79188.76191.57190.612,059,300
Aug 20, 2020189.32190.75188.08189.92188.972,082,300
Aug 19, 2020191.63192.18190.73190.95190.001,702,000
Aug 18, 2020194.00194.39190.60190.70189.751,688,500
Aug 17, 2020193.00195.09192.36193.87192.903,563,000
Aug 14, 2020189.59193.63189.15191.92190.962,502,700
Aug 13, 2020190.00191.68189.09189.72188.772,248,800
Aug 12, 2020191.86193.50190.77191.83190.872,870,800
Aug 11, 2020189.67193.89188.66190.35189.404,215,200
Aug 10, 2020183.75187.27183.45186.85185.923,368,600
Aug 07, 2020179.68182.96179.15182.93182.022,192,500
Aug 06, 2020177.73180.57177.20179.61178.711,971,400
Aug 05, 2020174.47177.99174.28177.47176.583,051,300
Aug 04, 2020171.88173.70171.45173.68172.811,719,600
Aug 03, 2020173.86174.44171.66172.06171.201,982,800
Jul 31, 2020172.41173.69167.57173.35172.495,089,500
Jul 30, 2020175.87176.42172.37172.80171.942,775,500
Jul 29, 2020174.44178.38174.29177.98177.092,736,700
Jul 28, 2020176.36177.28174.09174.41173.541,965,800
Jul 27, 2020175.57179.24175.06176.82175.942,738,200
Jul 24, 2020175.64177.07174.72176.12175.242,720,300
Jul 23, 2020178.77179.52172.84175.00174.134,010,600
Jul 22, 2020177.34180.49177.17179.38178.492,951,300
Jul 21, 2020177.83180.40177.83178.66177.772,230,700
Jul 20, 2020180.27181.04176.29177.39176.512,885,700
Jul 17, 2020177.84182.52176.89181.25180.356,132,900
Jul 16, 2020174.22178.38173.97176.87175.993,319,700
Jul 15, 2020174.77175.48173.42174.39173.522,493,000
Jul 14, 2020168.26172.59168.01171.89171.033,015,300
Jul 13, 2020168.23170.96166.71169.17168.332,975,900
Jul 10, 2020166.00167.26164.67166.39165.562,300,300
Jul 09, 2020169.49169.49164.72165.99165.162,977,500
Jul 08, 2020169.59172.28168.79169.04168.203,362,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...