UNP - Union Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 2018150.51151.00147.42147.77147.773,020,000
Nov 09, 2018151.59151.82149.67150.25150.253,807,100
Nov 08, 2018152.82153.30151.40152.39152.392,602,100
Nov 07, 2018151.05152.93150.22152.87152.875,780,400
Nov 06, 2018148.59150.64148.59150.17150.174,281,000
Nov 05, 2018149.31149.80148.35148.57148.575,036,500
Nov 02, 2018148.33149.98147.71148.56148.565,841,200
Nov 01, 2018147.16147.95146.24147.18147.183,561,600
Oct 31, 2018147.30148.96145.91146.22146.224,355,300
Oct 30, 2018142.00146.61141.68146.28146.284,934,900
Oct 29, 2018144.68144.71139.32141.34141.345,296,200
Oct 26, 2018143.07144.16140.08142.74142.745,664,100
Oct 25, 2018136.50145.15135.81144.15144.159,038,100
Oct 24, 2018144.78146.17140.42140.45140.458,014,500
Oct 23, 2018144.60144.94141.57143.92143.926,561,800
Oct 22, 2018146.70147.38145.59146.82146.826,467,500
Oct 19, 2018148.34149.73147.74148.70148.705,546,500
Oct 18, 2018146.77150.08146.59148.52148.527,973,200
Oct 17, 2018153.96154.44149.24149.89149.896,680,200
Oct 16, 2018153.20153.71151.92153.15153.156,731,800
Oct 15, 2018153.00154.53151.66152.19152.194,717,700
Oct 12, 2018154.03155.18151.65152.65152.655,435,300
Oct 11, 2018154.15156.28150.36152.09152.096,631,600
Oct 10, 2018162.39162.97154.17154.46154.468,011,000
Oct 09, 2018164.30164.66162.27162.39162.393,558,700
Oct 08, 2018163.23164.88162.19164.56164.563,245,200
Oct 05, 2018164.22164.64163.05163.77163.772,814,600
Oct 04, 2018163.84164.65162.48164.44164.443,177,000
Oct 03, 2018163.81164.77162.66163.06163.063,362,900
Oct 02, 2018164.54164.54162.41163.15163.153,833,100
Oct 01, 2018164.41164.98164.09164.30164.303,176,400
Sep 28, 2018163.50164.15162.30162.83162.833,666,300
Sep 27, 2018163.11164.32162.51163.80163.802,893,000
Sep 26, 2018163.01164.54162.60162.79162.793,497,300
Sep 25, 2018164.21164.64162.87163.22163.225,815,900
Sep 24, 2018164.48164.84163.05163.18163.184,956,200
Sep 21, 2018164.71165.63164.55164.99164.9913,247,500
Sep 20, 2018163.58165.11162.53164.01164.016,496,700
Sep 19, 2018163.55163.70161.90162.80162.806,318,300
Sep 18, 2018164.00164.58162.85163.70163.7010,399,300
Sep 17, 2018157.50157.85156.27156.71156.712,685,700
Sep 14, 2018157.10157.80156.15157.41157.412,585,000
Sep 13, 2018157.62157.95156.07156.63156.633,328,700
Sep 12, 2018156.46157.69156.06156.99156.994,142,700
Sep 11, 2018155.96156.81154.82156.30156.303,608,100
Sep 10, 2018155.94156.91155.91155.96155.964,210,200
Sep 07, 2018154.18156.60154.06155.10155.105,445,900
Sep 06, 2018154.81155.96154.25154.65154.653,924,900
Sep 05, 2018151.00154.29150.43154.17154.175,658,000
Sep 04, 2018149.81151.71149.71151.27151.276,145,800
Aug 31, 2018149.39150.81149.00150.62150.623,622,100
Aug 30, 2018149.70150.28149.05149.72149.723,122,700
Aug 30, 20180.8 Dividend
Aug 29, 2018151.38152.00150.63150.82150.022,618,500
Aug 28, 2018153.34153.72151.01151.24150.444,010,000
Aug 27, 2018151.35153.04151.17152.78151.973,140,000
Aug 24, 2018151.28151.46149.92150.13149.332,806,900
Aug 23, 2018150.43150.74149.57150.24149.442,012,700
Aug 22, 2018151.13151.44150.21150.32149.522,395,700
Aug 21, 2018150.79151.97150.62151.56150.763,061,300
Aug 20, 2018150.22151.79150.14150.85150.053,275,000
Aug 17, 2018149.07150.17148.79149.46148.672,783,100
Aug 16, 2018149.50150.26148.51149.25148.463,630,000
Aug 15, 2018148.32149.62147.52148.98148.194,189,000
Aug 14, 2018148.85151.10148.85150.19149.393,304,300
Aug 13, 2018148.84149.82147.92148.63147.842,735,100
Aug 10, 2018148.01149.40147.46148.84148.052,308,600
Aug 09, 2018149.76150.39148.52148.76147.971,934,800
Aug 08, 2018149.52150.84149.52149.98149.181,907,400
Aug 07, 2018149.78150.30149.04149.88149.082,188,400
Aug 06, 2018149.50150.33148.25149.11148.322,959,200
Aug 03, 2018149.81150.13148.74149.78148.991,739,000
Aug 02, 2018147.73150.39147.00149.94149.142,513,100
Aug 01, 2018149.27150.40148.03148.37147.582,822,600
Jul 31, 2018149.55151.50148.54149.89149.094,396,500
Jul 30, 2018148.03150.48148.03148.52147.732,812,000
Jul 27, 2018147.82148.78147.00148.56147.773,021,700
Jul 26, 2018145.93149.04145.60147.72146.945,378,200
Jul 25, 2018142.62146.24141.52146.04145.273,861,800
Jul 24, 2018145.95146.57142.00142.39141.634,122,600
Jul 23, 2018141.60144.90141.40144.85144.085,786,400
Jul 20, 2018139.59142.13139.34141.41140.664,988,700
Jul 19, 2018137.38141.81136.66140.41139.676,186,100
Jul 18, 2018139.98141.99139.47141.25140.505,221,600
Jul 17, 2018138.37139.03137.51138.26137.535,107,700
Jul 16, 2018140.98141.80137.51138.89138.155,221,300
Jul 13, 2018139.58140.44139.13139.94139.203,852,200
Jul 12, 2018141.87142.19139.76140.27139.532,814,500
Jul 11, 2018142.66142.80139.35140.70139.953,994,100
Jul 10, 2018145.00145.63142.93144.11143.353,085,000
Jul 09, 2018143.99145.39143.01145.05144.284,379,600
Jul 06, 2018142.69144.07142.13143.06142.303,335,800
Jul 05, 2018142.08142.48141.00142.25141.502,889,100
Jul 03, 2018143.62143.80140.90141.23140.481,311,000
Jul 02, 2018140.96143.29140.48143.07142.312,569,400
Jun 29, 2018141.51143.32141.48141.68140.933,629,400
Jun 28, 2018139.63141.33138.87140.71139.963,265,100
Jun 27, 2018141.79143.27139.76139.81139.073,085,400
Jun 26, 2018142.24142.26140.83141.26140.512,663,100
Jun 25, 2018143.18143.83140.23141.23140.483,589,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...