UNP - Union Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 2019166.18168.14165.81167.20166.333,646,900
Mar 28, 2019163.76165.48163.76165.20164.342,829,600
Mar 27, 2019161.69163.60161.50163.01162.162,871,900
Mar 26, 2019163.06163.06160.26161.81160.972,628,200
Mar 25, 2019160.71163.70160.60161.50160.663,137,200
Mar 22, 2019162.09162.44160.06160.62159.783,556,700
Mar 21, 2019159.92163.27159.50162.61161.763,316,700
Mar 20, 2019161.11162.43160.16161.00160.163,802,400
Mar 19, 2019165.87165.93160.31160.75159.915,728,000
Mar 18, 2019165.00167.57164.62166.24165.374,071,700
Mar 15, 2019164.49166.61164.21165.00164.149,732,400
Mar 14, 2019167.18167.33164.60165.17164.313,762,100
Mar 13, 2019166.10168.92165.19166.83165.963,855,100
Mar 12, 2019165.99166.76164.53164.83163.974,723,500
Mar 11, 2019164.10166.95163.68165.60164.744,051,600
Mar 08, 2019163.67164.48161.81164.30163.442,884,600
Mar 07, 2019165.75166.11164.16164.94164.084,140,800
Mar 06, 2019166.91167.21165.48165.91165.053,067,800
Mar 05, 2019167.71169.19166.78166.78165.912,794,900
Mar 04, 2019167.34170.11166.00167.37166.504,341,000
Mar 01, 2019169.28169.54166.79167.44166.573,116,100
Feb 28, 2019169.17169.19167.53167.70166.833,650,700
Feb 27, 2019168.98170.55167.81169.06168.182,544,000
Feb 27, 20190.88 Dividend
Feb 26, 2019169.54171.23168.72170.15168.393,635,200
Feb 25, 2019170.74170.74168.56169.55167.794,804,200
Feb 22, 2019169.90170.35168.10170.06168.304,345,600
Feb 21, 2019171.25171.83169.53170.17168.413,056,700
Feb 20, 2019171.47171.93170.76170.99169.223,063,600
Feb 19, 2019169.32172.44169.05171.33169.563,889,700
Feb 15, 2019170.87171.35169.73170.24168.483,270,900
Feb 14, 2019167.70170.52167.52169.63167.874,157,500
Feb 13, 2019166.86169.17166.60168.88167.133,886,900
Feb 12, 2019165.00168.05164.88167.05165.323,781,800
Feb 11, 2019162.71164.63162.39164.35162.654,044,800
Feb 08, 2019160.57161.76160.28161.72160.052,986,300
Feb 07, 2019159.44161.60158.93161.57159.903,056,300
Feb 06, 2019161.00162.02160.30160.74159.082,379,600
Feb 05, 2019160.76161.34160.00161.30159.633,357,100
Feb 04, 2019159.67161.16159.22161.13159.465,339,100
Feb 01, 2019159.07160.51158.26159.67158.024,073,400
Jan 31, 2019160.75160.99157.02159.07157.427,438,600
Jan 30, 2019161.09161.89159.44160.82159.164,112,200
Jan 29, 2019160.04160.93158.75160.17158.513,436,900
Jan 28, 2019160.00160.79159.34159.90158.243,733,800
Jan 25, 2019161.46162.00160.22160.95159.287,770,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...