UNP - Union Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019175.83177.53174.16177.03177.032,741,536
Dec 12, 2019174.09176.32173.17175.22175.223,377,700
Dec 11, 2019172.78174.68172.01174.45174.452,015,800
Dec 10, 2019170.83172.50170.13171.85171.851,811,600
Dec 09, 2019171.29172.58170.52171.36171.362,078,900
Dec 06, 2019172.31174.13171.79172.00172.002,123,900
Dec 05, 2019171.61171.89169.36170.49170.492,647,600
Dec 04, 2019169.17172.89168.95171.46171.463,623,000
Dec 03, 2019170.90171.07167.15168.00168.003,921,600
Dec 02, 2019175.86176.57172.79173.00173.002,099,700
Nov 29, 2019176.55176.99175.44175.99175.99975,600
Nov 27, 2019177.48177.80175.93177.19177.192,113,500
Nov 27, 20190.97 Dividend
Nov 26, 2019179.26179.95178.06178.09177.122,946,700
Nov 25, 2019176.18179.99175.67179.90178.922,655,900
Nov 22, 2019174.68175.99173.80175.94174.981,935,000
Nov 21, 2019173.84174.83172.30174.17173.221,704,200
Nov 20, 2019176.66177.71173.78174.09173.142,915,100
Nov 19, 2019176.07177.29175.44177.17176.213,594,000
Nov 18, 2019175.82176.47174.57176.25175.292,930,100
Nov 15, 2019175.18177.10174.77176.27175.312,160,300
Nov 14, 2019175.54176.20174.09174.77173.822,152,000
Nov 13, 2019174.31176.40173.66175.54174.582,273,200
Nov 12, 2019176.39176.83174.91175.47174.511,775,500
Nov 11, 2019174.91177.11174.43176.80175.841,252,100
Nov 08, 2019176.41176.67175.15176.10175.141,441,800
Nov 07, 2019177.68180.00176.67177.01176.052,628,100
Nov 06, 2019177.69177.99175.28176.34175.382,855,900
Nov 05, 2019176.63179.48176.45177.77176.805,011,400
Nov 04, 2019173.25176.70173.13176.63175.673,683,200
Nov 01, 2019167.20172.55166.69172.53171.593,548,300
Oct 31, 2019167.35167.95163.63165.46164.563,909,500
Oct 30, 2019169.22169.65166.36167.95167.042,891,600
Oct 29, 2019169.72170.57169.10170.19169.262,112,300
Oct 28, 2019172.87173.06170.57170.75169.822,185,200
Oct 25, 2019170.39172.68169.40172.33171.391,868,400
Oct 24, 2019170.86171.95169.78170.39169.461,909,100
Oct 23, 2019169.94171.00168.38170.03169.103,150,700
Oct 22, 2019167.03170.94165.74170.77169.844,146,500
Oct 21, 2019162.20167.40161.75167.07166.163,144,300
Oct 18, 2019163.18163.93159.86161.50160.625,176,700
Oct 17, 2019162.11166.11159.61163.68162.796,315,900
Oct 16, 2019162.94164.91162.50163.31162.423,743,700
Oct 15, 2019160.41163.66159.50163.14162.253,840,200
Oct 14, 2019160.52160.74158.86159.55158.682,339,200
Oct 11, 2019157.90162.24157.40161.39160.514,844,700
Oct 10, 2019152.88155.95152.56155.77154.923,383,500
Oct 09, 2019152.94154.55152.48153.23152.403,682,600
Oct 08, 2019154.35154.81151.28151.47150.644,147,700
Oct 07, 2019155.45156.91154.87155.91155.063,249,600
Oct 04, 2019154.00156.41153.44156.32155.473,538,000
Oct 03, 2019152.45153.75149.09153.67152.833,277,800
Oct 02, 2019154.50154.71150.34152.02151.195,432,000
Oct 01, 2019162.87163.19155.51155.95155.106,011,600
Sep 30, 2019164.02164.91161.86161.98161.103,296,600
Sep 27, 2019164.33164.81161.86162.69161.803,212,600
Sep 26, 2019163.86165.59163.60163.73162.844,211,400
Sep 25, 2019165.29165.66163.55163.60162.714,675,000
Sep 24, 2019167.09169.35164.09165.08164.183,738,800
Sep 23, 2019166.00167.19165.34166.05165.152,116,800
Sep 20, 2019168.22168.57165.61166.38165.473,620,400
Sep 19, 2019167.87168.09166.50167.11166.202,463,500
Sep 18, 2019166.17168.07165.06167.87166.961,610,000
Sep 17, 2019168.89169.68166.34166.90165.993,135,800
Sep 16, 2019168.81170.89167.00168.95168.032,652,500
Sep 13, 2019169.33172.21169.02171.45170.523,160,000
Sep 12, 2019167.71168.58166.15167.71166.802,357,500
Sep 11, 2019167.85167.99165.72167.30166.392,617,900
Sep 10, 2019165.35167.73164.85167.57166.663,006,700
Sep 09, 2019165.12166.46164.01166.12165.223,297,600
Sep 06, 2019166.41167.21164.14164.60163.702,055,600
Sep 05, 2019162.45166.66162.10166.13165.233,802,900
Sep 04, 2019160.24160.90158.62160.08159.213,890,400
Sep 03, 2019161.05162.10158.70159.33158.462,682,400
Aug 30, 2019162.41164.08161.46161.96161.082,987,200
Aug 29, 2019159.44162.78158.21161.73160.854,395,000
Aug 29, 20190.97 Dividend
Aug 28, 2019157.47159.73156.61158.40156.575,841,100
Aug 27, 2019160.71160.71157.28157.47155.653,994,900
Aug 26, 2019161.46162.42158.29159.11157.273,297,700
Aug 23, 2019165.11165.46159.05159.98158.133,590,000
Aug 22, 2019169.08170.09165.95166.07164.154,017,700
Aug 21, 2019168.51169.53167.79168.53166.591,724,100
Aug 20, 2019168.70168.82167.46167.56165.632,362,000
Aug 19, 2019168.95170.28168.26168.76166.812,630,100
Aug 16, 2019164.11166.89163.45166.25164.332,171,500
Aug 15, 2019163.64163.96160.64162.45160.582,873,600
Aug 14, 2019166.04166.84163.06163.70161.813,113,800
Aug 13, 2019165.14169.65164.27168.78166.832,272,500
Aug 12, 2019167.20168.71165.34165.67163.762,674,300
Aug 09, 2019168.60169.67165.96168.01166.072,325,900
Aug 08, 2019168.15170.61167.17169.70167.742,395,600
Aug 07, 2019166.42167.24163.80166.92164.992,152,500
Aug 06, 2019168.12169.45166.37168.33166.392,055,300
Aug 05, 2019170.68171.41165.51166.84164.924,051,400
Aug 02, 2019174.08174.81172.10173.52171.522,329,900
Aug 01, 2019177.35180.54174.57175.01172.994,428,000
Jul 31, 2019178.15180.30177.30179.95177.874,508,400
Jul 30, 2019176.84179.48176.55179.30177.232,825,000
Jul 29, 2019174.12177.74173.98177.50175.453,386,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...