UNP - Union Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019168.70168.82167.46167.56167.562,006,226
Aug 19, 2019168.95170.28168.26168.76168.762,630,100
Aug 16, 2019164.11166.89160.64166.25166.252,126,300
Aug 15, 2019163.64163.96160.64162.45162.452,863,000
Aug 14, 2019166.04166.84163.06163.70163.703,113,800
Aug 13, 2019165.14169.65164.27168.78168.782,272,500
Aug 12, 2019167.20168.71165.34165.67165.672,674,300
Aug 09, 2019168.60169.67165.96168.01168.012,325,900
Aug 08, 2019168.15170.61167.17169.70169.702,395,600
Aug 07, 2019166.42167.24163.80166.92166.922,152,500
Aug 06, 2019168.12169.45166.37168.33168.332,055,300
Aug 05, 2019170.68171.41165.51166.84166.844,051,400
Aug 02, 2019174.08174.81172.10173.52173.522,329,900
Aug 01, 2019177.35180.54174.57175.01175.014,428,000
Jul 31, 2019178.15180.30177.30179.95179.954,508,400
Jul 30, 2019176.84179.48176.55179.30179.302,825,000
Jul 29, 2019174.12177.74173.98177.50177.503,386,100
Jul 26, 2019174.57175.72173.35174.23174.231,627,800
Jul 25, 2019174.06175.11172.86173.21173.211,943,400
Jul 24, 2019171.77175.31171.14174.37174.373,149,000
Jul 23, 2019174.10174.26171.45173.22173.222,599,000
Jul 22, 2019175.29176.14172.39173.58173.583,757,100
Jul 19, 2019174.40177.59174.05175.30175.304,732,600
Jul 18, 2019173.86174.90170.50174.25174.257,477,200
Jul 17, 2019171.00171.51163.80164.55164.5510,725,700
Jul 16, 2019173.42176.72173.01175.15175.152,958,300
Jul 15, 2019173.56173.97172.43172.69172.691,994,400
Jul 12, 2019172.38174.35172.12174.05174.052,036,400
Jul 11, 2019169.80172.25169.12171.75171.752,341,000
Jul 10, 2019170.99171.04168.89169.57169.571,703,100
Jul 09, 2019168.92170.00168.55169.60169.602,057,500
Jul 08, 2019169.30170.07168.63169.59169.592,200,700
Jul 05, 2019171.28171.39166.93170.03170.032,605,500
Jul 03, 2019171.27172.01170.53171.80171.801,172,300
Jul 02, 2019171.79171.98169.77171.23171.232,267,700
Jul 01, 2019171.10173.43170.79171.50171.503,223,400
Jun 28, 2019166.66169.39166.54169.11169.114,759,300
Jun 27, 2019166.41167.83166.00166.01166.013,226,500
Jun 26, 2019166.75167.22165.51165.83165.832,423,100
Jun 25, 2019167.27167.76163.95166.36166.362,586,600
Jun 24, 2019168.97169.24166.90167.25167.252,542,500
Jun 21, 2019167.63170.42167.00168.87168.875,885,200
Jun 20, 2019168.21168.56166.65167.43167.433,405,300
Jun 19, 2019165.83166.52163.50165.93165.933,778,000
Jun 18, 2019165.92167.46165.16165.54165.544,132,000
Jun 17, 2019165.77165.77164.16164.74164.744,444,100
Jun 14, 2019167.50167.66164.82166.99166.993,579,600
Jun 13, 2019169.46170.23166.39167.15167.154,219,700
Jun 12, 2019170.81172.03169.64171.23171.232,239,200
Jun 11, 2019173.14173.76168.93171.01171.011,989,900
Jun 10, 2019173.53174.93172.07172.39172.392,182,800
Jun 07, 2019170.95172.53170.53171.97171.972,221,200
Jun 06, 2019172.18172.25169.63170.67170.672,276,300
Jun 05, 2019171.00173.05170.71172.48172.483,068,200
Jun 04, 2019167.98170.59167.04170.41170.413,288,000
Jun 03, 2019166.64168.62165.58166.34166.342,788,500
May 31, 2019167.25167.93164.39166.78166.784,215,900
May 30, 2019168.93169.87167.99169.48169.482,160,500
May 30, 20190.88 Dividend
May 29, 2019169.44169.78168.13169.00168.123,116,700
May 28, 2019173.00174.01169.74169.81168.933,819,300
May 24, 2019173.68173.98170.97172.17171.271,815,900
May 23, 2019172.39172.91169.77172.65171.753,573,600
May 22, 2019174.63175.18173.02174.46173.551,995,200
May 21, 2019176.00176.33174.46175.04174.132,519,400
May 20, 2019174.06175.68173.19174.74173.833,065,400
May 17, 2019173.55176.10173.29174.62173.714,596,300
May 16, 2019174.08176.53173.87175.63174.725,131,300
May 15, 2019173.50174.84172.38173.77172.874,089,200
May 14, 2019172.49176.19172.45174.49173.582,560,600
May 13, 2019172.38173.37170.13171.79170.903,649,500
May 10, 2019174.33176.26171.81175.92175.002,659,600
May 09, 2019174.00176.05172.71175.63174.722,138,400
May 08, 2019174.88177.17174.54175.58174.672,314,500
May 07, 2019174.84175.72172.33174.75173.844,547,300
May 06, 2019176.25179.63175.68177.16176.242,706,000
May 03, 2019177.89180.02177.54179.20178.272,729,500
May 02, 2019174.56175.97173.81175.89174.972,313,300
May 01, 2019177.01178.02175.05175.36174.452,601,300
Apr 30, 2019176.08177.66174.86177.04176.122,444,100
Apr 29, 2019177.07177.75176.32176.41175.491,836,400
Apr 26, 2019175.56177.26175.13177.22176.302,234,100
Apr 25, 2019175.14177.14174.14175.49174.582,199,900
Apr 24, 2019177.54179.10176.73176.84175.922,859,000
Apr 23, 2019177.25177.48175.34176.73175.813,284,900
Apr 22, 2019176.71179.55176.12177.72176.794,969,700
Apr 18, 2019175.20177.77174.60176.66175.748,684,600
Apr 17, 2019171.11172.29168.67169.28168.405,437,200
Apr 16, 2019167.78168.35166.94167.98167.112,361,400
Apr 15, 2019169.50170.24167.01167.63166.763,052,600
Apr 12, 2019167.79169.64167.00169.50168.623,091,700
Apr 11, 2019166.60167.03165.26166.67165.802,378,400
Apr 10, 2019166.86167.29164.97166.35165.483,551,500
Apr 09, 2019167.56167.56165.77166.09165.233,025,000
Apr 08, 2019168.42168.81167.38168.69167.812,580,800
Apr 05, 2019169.16169.99168.51168.72167.842,214,400
Apr 04, 2019169.28170.17168.31168.79167.912,788,600
Apr 03, 2019170.36171.02168.94169.61168.732,669,100
Apr 02, 2019170.67171.29169.13169.78168.902,259,900
Apr 01, 2019168.94171.27168.53170.92170.033,372,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...