Canada Markets closed

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.78+6.03 (+2.87%)
At close: 04:00PM EDT
214.50 -1.28 (-0.59%)
After hours: 05:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022210.06217.85210.06215.78215.785,516,500
Jun 23, 2022209.72211.35207.48209.75209.752,504,700
Jun 22, 2022207.00211.22206.51208.99208.992,098,400
Jun 21, 2022210.05211.48208.09209.47209.472,956,000
Jun 17, 2022208.15209.24205.69206.45206.456,067,300
Jun 16, 2022205.74209.58205.32208.19208.193,124,500
Jun 15, 2022211.15213.01207.05209.84209.842,236,000
Jun 14, 2022209.54212.26207.58208.49208.492,631,600
Jun 13, 2022207.50209.70204.21208.07208.073,374,500
Jun 10, 2022213.83215.16210.01211.12211.122,752,200
Jun 09, 2022220.57222.38216.68216.79216.792,198,300
Jun 08, 2022225.58225.85220.00221.68221.682,409,300
Jun 07, 2022218.92229.06217.20228.75228.753,772,300
Jun 06, 2022225.34226.35224.11225.17225.172,151,300
Jun 03, 2022223.81225.32221.88224.00224.001,964,400
Jun 02, 2022222.92225.89220.61225.39225.392,091,900
Jun 01, 2022221.17222.59219.92221.32221.322,796,200
May 31, 2022221.73221.78219.27219.78219.784,405,400
May 27, 2022221.66224.25220.83222.50222.501,537,400
May 26, 2022218.23222.58218.23221.29221.292,045,300
May 25, 2022217.68219.55215.65217.42217.422,006,700
May 24, 2022215.75217.61213.27217.09217.092,159,700
May 23, 2022215.49217.10214.33216.89216.893,079,300
May 20, 2022216.00217.45210.24213.58213.583,796,000
May 19, 2022219.43220.30212.72216.50216.505,428,100
May 18, 2022232.32232.35224.08224.99224.992,620,700
May 17, 2022231.47233.09229.29232.19232.192,916,400
May 16, 2022230.11231.43227.32227.89227.893,091,900
May 13, 2022226.87232.35226.71230.76230.763,263,800
May 12, 2022223.39227.98221.86225.93225.933,230,900
May 11, 2022222.86228.12222.46223.88223.882,457,500
May 10, 2022227.99228.23218.28222.60222.603,845,200
May 09, 2022227.00227.76224.42225.25225.253,288,900
May 06, 2022230.53230.59225.77229.59229.592,774,900
May 05, 2022235.44236.34229.56231.48231.483,005,500
May 04, 2022233.27237.64231.41237.09237.092,598,400
May 03, 2022232.99233.45229.61232.10232.102,285,000
May 02, 2022235.48236.34228.62232.87232.873,665,800
Apr 29, 2022238.10239.88233.84234.29234.294,407,100
Apr 28, 2022236.79239.88236.43239.25239.254,531,800
Apr 27, 2022232.54238.03232.29236.79236.793,489,800
Apr 26, 2022235.60237.86233.43233.59233.592,316,200
Apr 25, 2022233.83236.96230.06236.42236.424,129,900
Apr 22, 2022242.26242.66233.84234.30234.305,105,300
Apr 21, 2022245.47250.52242.54244.40244.404,179,600
Apr 20, 2022246.09249.24246.09247.07247.072,937,700
Apr 19, 2022244.77246.09243.62245.62245.622,269,000
Apr 18, 2022245.00246.83240.22242.12242.123,173,200
Apr 14, 2022246.40247.90244.53246.21246.213,180,200
Apr 13, 2022244.76246.31242.66244.63244.633,062,000
Apr 12, 2022243.60248.15242.49245.06245.063,097,700
Apr 11, 2022240.91244.29239.57243.11243.112,912,100
Apr 08, 2022241.22245.36239.68241.98241.983,530,700
Apr 07, 2022243.61245.99240.02244.86244.864,793,100
Apr 06, 2022249.93250.49240.36242.93242.936,794,200
Apr 05, 2022256.36259.48251.68252.11252.115,042,600
Apr 04, 2022259.76260.69253.34257.74257.744,633,400
Apr 01, 2022274.20274.44257.00259.96259.966,367,000
Mar 31, 2022275.57278.94273.21273.21273.213,793,000
Mar 30, 2022274.13276.87273.86276.69276.692,770,400
Mar 29, 2022275.20276.82269.38273.61273.612,759,500
Mar 28, 2022272.72275.40271.65275.34275.342,548,400
Mar 25, 2022271.37273.58270.29273.38273.382,814,300
Mar 24, 2022269.00272.77268.27270.21270.213,400,200
Mar 23, 2022265.06269.77264.52267.68267.682,877,100
Mar 22, 2022266.00267.20263.79265.86265.863,704,700
Mar 21, 2022260.85265.44260.24264.51264.515,158,400
Mar 18, 2022264.00264.16259.65261.32261.326,342,900
Mar 17, 2022260.92264.42258.44263.56263.563,761,500
Mar 16, 2022262.10264.93260.26264.15264.153,958,600
Mar 15, 2022261.55262.29256.80260.13260.132,913,800
Mar 14, 2022263.36263.87255.65257.66257.663,839,200
Mar 11, 2022259.01263.40259.01261.52261.523,873,800
Mar 10, 2022252.00259.91249.56259.65259.654,501,100
Mar 09, 2022257.35259.35251.54253.67253.676,204,400
Mar 08, 2022261.50263.25253.10253.47253.476,229,800
Mar 07, 2022264.00270.14261.28261.46261.465,794,000
Mar 04, 2022254.68264.79253.63264.63264.635,924,800
Mar 03, 2022253.93263.59253.33255.46255.467,218,000
Mar 02, 2022243.22253.38242.95252.37252.373,528,900
Mar 01, 2022244.86246.55240.98242.43242.433,327,000
Feb 28, 2022240.53246.49239.64245.95245.953,358,100
Feb 25, 2022242.26248.35241.56246.41246.412,548,100
Feb 25, 20221.18 Dividend
Feb 24, 2022240.41242.80236.81242.09240.913,944,100
Feb 23, 2022248.04251.59244.31244.82243.633,346,900
Feb 22, 2022251.00252.28245.27246.27245.074,360,300
Feb 18, 2022251.46254.48250.33251.19249.973,319,300
Feb 17, 2022252.31253.30249.56250.99249.772,697,500
Feb 16, 2022248.45254.85248.45253.81252.573,493,100
Feb 15, 2022245.00249.98244.48249.32248.103,248,500
Feb 14, 2022240.13243.75238.38242.55241.372,429,400
Feb 11, 2022241.34244.49237.71238.81237.652,379,100
Feb 10, 2022243.55246.10240.94242.12240.942,034,800
Feb 09, 2022245.17246.62243.72246.49245.293,135,200
Feb 08, 2022243.20245.17242.05242.95241.773,027,700
Feb 07, 2022244.16244.98240.15241.15239.973,067,400
Feb 04, 2022244.64246.09241.16242.39241.213,603,500
Feb 03, 2022250.30251.69243.54244.35243.163,666,700
Feb 02, 2022246.03251.80246.03251.26250.042,640,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...