UNP - Union Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2018148.32149.62147.52148.98148.984,189,000
Aug 14, 2018148.85151.10148.85150.19150.193,304,300
Aug 13, 2018148.84149.82147.92148.63148.632,735,100
Aug 10, 2018148.01149.40147.46148.84148.842,308,600
Aug 09, 2018149.76150.39148.52148.76148.761,934,800
Aug 08, 2018149.52150.84149.52149.98149.981,907,400
Aug 07, 2018149.78150.30149.04149.88149.882,188,400
Aug 06, 2018149.50150.33148.25149.11149.112,959,200
Aug 03, 2018149.81150.13148.74149.78149.781,739,000
Aug 02, 2018147.73150.39147.00149.94149.942,513,100
Aug 01, 2018149.27150.40148.03148.37148.372,822,600
Jul 31, 2018149.55151.50148.54149.89149.894,396,500
Jul 30, 2018148.03150.48148.03148.52148.522,812,000
Jul 27, 2018147.82148.78147.00148.56148.563,021,700
Jul 26, 2018145.93149.04145.60147.72147.725,378,200
Jul 25, 2018142.62146.24141.52146.04146.043,861,800
Jul 24, 2018145.95146.57142.00142.39142.394,122,600
Jul 23, 2018141.60144.90141.40144.85144.855,786,400
Jul 20, 2018139.59142.13139.34141.41141.414,988,700
Jul 19, 2018137.38141.81136.66140.41140.416,186,100
Jul 18, 2018139.98141.99139.47141.25141.255,221,600
Jul 17, 2018138.37139.03137.51138.26138.265,107,700
Jul 16, 2018140.98141.80137.51138.89138.895,221,300
Jul 13, 2018139.58140.44139.13139.94139.943,852,200
Jul 12, 2018141.87142.19139.76140.27140.272,814,500
Jul 11, 2018142.66142.80139.35140.70140.703,994,100
Jul 10, 2018145.00145.63142.93144.11144.113,085,000
Jul 09, 2018143.99145.39143.01145.05145.054,379,600
Jul 06, 2018142.69144.07142.13143.06143.063,335,800
Jul 05, 2018142.08142.48141.00142.25142.252,889,100
Jul 03, 2018143.62143.80140.90141.23141.231,311,000
Jul 02, 2018140.96143.29140.48143.07143.072,569,400
Jun 29, 2018141.51143.32141.48141.68141.683,629,400
Jun 28, 2018139.63141.33138.87140.71140.713,265,100
Jun 27, 2018141.79143.27139.76139.81139.813,085,400
Jun 26, 2018142.24142.26140.83141.26141.262,663,100
Jun 25, 2018143.18143.83140.23141.23141.233,589,900
Jun 22, 2018144.00144.92143.58143.95143.953,066,300
Jun 21, 2018143.58143.98141.65143.10143.103,276,600
Jun 20, 2018143.33143.99142.44143.36143.363,767,900
Jun 19, 2018144.73145.07142.41142.81142.814,280,800
Jun 18, 2018145.70148.27145.15146.55146.553,222,600
Jun 15, 2018145.41148.33144.60147.02147.027,915,700
Jun 14, 2018145.27145.77143.92144.94144.942,832,600
Jun 13, 2018146.09147.30143.98144.28144.283,007,500
Jun 12, 2018146.83147.79145.58146.10146.102,962,000
Jun 11, 2018144.33147.19144.09146.11146.113,201,600
Jun 08, 2018142.36144.85142.13144.52144.524,804,800
Jun 07, 2018142.44142.69141.38142.20142.203,654,200
Jun 06, 2018143.57143.66141.34142.36142.363,783,500
Jun 05, 2018142.46143.28140.16142.44142.444,724,500
Jun 04, 2018147.79147.95142.22142.96142.966,436,300
Jun 01, 2018144.70148.03144.68146.92146.924,492,800
May 31, 2018146.17146.81142.46142.76142.764,408,500
May 30, 2018144.40147.07144.27146.14146.143,925,700
May 30, 20180.73 Dividend
May 29, 2018143.68144.56142.44144.05143.324,069,800
May 25, 2018145.20145.40144.20145.06144.322,200,000
May 24, 2018144.25146.30143.56145.66144.923,517,900
May 23, 2018141.86144.61141.20144.27143.543,413,500
May 22, 2018145.08146.39142.80142.92142.202,459,000
May 21, 2018144.41146.73144.32145.08144.342,673,800
May 18, 2018142.31144.45142.00143.80143.072,764,000
May 17, 2018141.36143.35141.06142.49141.772,742,500
May 16, 2018140.51142.24140.51141.36140.642,251,000
May 15, 2018140.24141.35139.37140.29139.582,911,300
May 14, 2018142.81143.26140.50140.71140.002,919,500
May 11, 2018141.40142.74140.96142.36141.643,085,300
May 10, 2018140.32142.00139.55141.26140.543,073,000
May 09, 2018137.08140.22136.97139.90139.193,092,200
May 08, 2018134.46137.75134.21137.09136.403,473,000
May 07, 2018134.44135.66134.23134.90134.223,057,600
May 04, 2018131.34135.02130.77134.13133.452,737,800
May 03, 2018131.63132.45129.45131.73131.065,288,800
May 02, 2018132.68133.63131.13131.27130.603,490,400
May 01, 2018134.16134.16131.51132.73132.063,214,100
Apr 30, 2018135.53136.52133.60133.63132.953,835,600
Apr 27, 2018131.67135.24130.70135.20134.513,631,500
Apr 26, 2018129.47133.56126.37132.18131.518,308,300
Apr 25, 2018132.81136.40132.22136.06135.374,724,200
Apr 24, 2018137.07137.30131.46132.83132.164,430,400
Apr 23, 2018135.41136.41135.30136.03135.343,546,900
Apr 20, 2018137.26137.94135.29135.66134.974,246,800
Apr 19, 2018138.53138.73137.17137.99137.293,174,800
Apr 18, 2018139.08141.10138.63138.96138.265,439,800
Apr 17, 2018137.82138.47136.62137.69136.993,265,800
Apr 16, 2018135.67137.82135.03137.08136.393,289,400
Apr 13, 2018134.79135.29133.59134.32133.643,027,300
Apr 12, 2018132.05135.12131.57134.42133.743,603,300
Apr 11, 2018129.05131.83128.44131.20130.543,394,300
Apr 10, 2018131.47132.08129.31130.12129.465,454,900
Apr 09, 2018131.01132.06129.76130.02129.363,007,200
Apr 06, 2018132.00133.35128.66130.28129.623,120,000
Apr 05, 2018133.73133.88131.89133.10132.434,850,500
Apr 04, 2018132.53133.22130.45132.90132.235,738,000
Apr 03, 2018134.13135.29132.92134.38133.704,495,100
Apr 02, 2018135.28136.39131.55133.10132.435,229,600
Mar 29, 2018131.65135.68131.06134.43133.754,360,300
Mar 28, 2018131.33133.09129.80130.76130.103,775,400
Mar 27, 2018133.91134.65130.63131.30130.634,077,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...