Canada markets closed

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
229.81+0.58 (+0.25%)
At close: 04:00PM EDT
229.01 -0.80 (-0.35%)
After hours: 06:09PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024230.72231.37229.10229.81229.811,570,166
Apr 17, 2024231.80232.13227.87229.23229.231,997,000
Apr 16, 2024234.43234.43230.95231.26231.262,025,400
Apr 15, 2024237.71237.92232.49233.94233.942,298,000
Apr 12, 2024234.81235.48233.25234.40234.402,595,000
Apr 11, 2024236.86237.73235.03236.16236.161,692,400
Apr 10, 2024238.18238.65235.88236.85236.852,181,000
Apr 09, 2024241.03241.85238.01240.79240.791,736,900
Apr 08, 2024242.00243.50240.04240.29240.292,139,200
Apr 05, 2024241.57242.81240.72242.01242.011,503,700
Apr 04, 2024243.27244.93239.76240.69240.692,062,500
Apr 03, 2024242.87245.00240.80241.55241.552,097,200
Apr 02, 2024242.27243.88240.87242.53242.532,019,400
Apr 01, 2024245.50245.95242.63243.30243.302,493,800
Mar 28, 2024245.87246.76244.22245.93245.932,265,900
Mar 27, 2024242.18244.77241.99244.63244.632,150,500
Mar 26, 2024243.98244.23240.50240.69240.692,801,900
Mar 25, 2024244.47245.20242.65243.85243.851,974,700
Mar 22, 2024248.36249.09244.87244.97244.971,676,900
Mar 21, 2024247.53250.36246.63248.11248.113,215,400
Mar 20, 2024242.88247.55242.65246.31246.312,564,800
Mar 19, 2024244.30245.18241.28242.71242.713,244,300
Mar 18, 2024245.06245.62243.86244.36244.362,280,700
Mar 15, 2024243.45246.38243.23244.13244.133,258,900
Mar 14, 2024247.43247.98243.60246.06246.062,519,700
Mar 13, 2024250.26250.78248.46249.25249.252,129,000
Mar 12, 2024249.42252.18249.22251.18251.181,633,900
Mar 11, 2024250.22251.48247.29249.87249.871,539,600
Mar 08, 2024248.25251.23247.61250.96250.962,409,100
Mar 07, 2024253.35253.35248.73249.04249.042,395,600
Mar 06, 2024253.44254.98250.84251.00251.001,911,000
Mar 05, 2024253.85255.62252.39253.70253.701,368,800
Mar 04, 2024253.36254.84252.46253.47253.471,834,900
Mar 01, 2024252.86253.48250.77252.98252.982,811,400
Feb 29, 2024254.32255.74253.45253.69253.693,022,100
Feb 28, 2024252.51255.85251.30253.99253.991,885,800
Feb 28, 20241.3 Dividend
Feb 27, 2024252.67255.70252.20253.29251.992,206,300
Feb 26, 2024256.99258.66252.39252.64251.342,806,400
Feb 23, 2024255.27258.09254.95256.91255.591,943,500
Feb 22, 2024251.99254.96250.11254.51253.202,507,600
Feb 21, 2024249.44251.46247.32251.32250.031,721,700
Feb 20, 2024246.59247.32244.87247.14245.871,907,200
Feb 16, 2024249.41249.72246.05246.59245.322,201,300
Feb 15, 2024250.00251.39248.79250.55249.262,252,300
Feb 14, 2024246.36250.36245.05250.11248.832,579,500
Feb 13, 2024246.00246.27243.74245.61244.352,664,100
Feb 12, 2024248.79249.07247.00247.40246.132,259,600
Feb 09, 2024248.14249.55246.50249.45248.172,012,500
Feb 08, 2024249.07249.24246.41248.82247.541,871,500
Feb 07, 2024250.74251.65248.96249.16247.882,337,200
Feb 06, 2024246.64250.82246.64249.87248.592,357,300
Feb 05, 2024247.35249.12246.48246.64245.372,701,300
Feb 02, 2024248.12249.74245.88248.33247.061,994,200
Feb 01, 2024245.34249.44244.71249.27247.992,116,300
Jan 31, 2024247.29248.00243.80243.93242.682,798,900
Jan 30, 2024243.87246.98242.31246.70245.432,435,400
Jan 29, 2024239.68245.54239.18245.17243.912,844,600
Jan 26, 2024241.47242.21238.26240.39239.162,493,400
Jan 25, 2024244.10245.45237.14241.57240.334,154,600
Jan 24, 2024243.76245.42242.33242.33241.092,843,400
Jan 23, 2024244.00244.53242.26243.33242.082,398,300
Jan 22, 2024242.76244.00241.11243.11241.863,005,300
Jan 19, 2024238.49240.21236.51239.27238.042,272,100
Jan 18, 2024235.56238.77235.07237.99236.772,326,500
Jan 17, 2024234.87238.22234.47235.81234.602,311,100
Jan 16, 2024237.80238.25235.29236.21235.002,578,700
Jan 12, 2024237.27238.00234.80237.71236.493,018,700
Jan 11, 2024238.45238.45234.80236.38235.172,219,300
Jan 10, 2024236.85239.12236.80239.00237.771,683,400
Jan 09, 2024239.29239.29236.05237.41236.192,055,200
Jan 08, 2024239.17240.67237.52240.62239.392,567,800
Jan 05, 2024241.90242.00238.41239.91238.682,316,900
Jan 04, 2024241.24244.08240.93241.06239.822,305,400
Jan 03, 2024242.80243.96240.98241.70240.461,748,200
Jan 02, 2024244.98245.99242.75243.43242.182,622,200
Dec 29, 2023245.99246.54244.73245.62244.361,228,700
Dec 28, 2023246.04246.99245.20246.02244.761,208,500
Dec 27, 2023244.65246.70244.31245.81244.552,206,000
Dec 26, 2023243.62246.43243.62245.29244.031,454,100
Dec 22, 2023243.00244.95242.33243.58242.331,824,800
Dec 21, 2023238.12242.34237.60242.11240.872,603,100
Dec 20, 2023240.22242.12237.70237.84236.622,724,800
Dec 19, 2023241.33243.43240.00242.65241.402,314,200
Dec 18, 2023243.05243.89240.94241.10239.862,457,600
Dec 15, 2023237.64242.86237.40241.98240.744,768,500
Dec 14, 2023239.66245.07239.04242.86241.614,863,600
Dec 13, 2023232.93236.81231.56236.69235.483,926,700
Dec 12, 2023233.09234.54232.53232.91231.712,427,500
Dec 11, 2023229.92232.34229.54232.03230.841,810,200
Dec 08, 2023231.64232.92229.51229.77228.592,544,100
Dec 07, 2023232.42232.90230.54231.49230.302,075,100
Dec 07, 20231.3 Dividend
Dec 06, 2023233.12233.99231.84232.97230.481,804,900
Dec 05, 2023232.79233.13230.90232.17229.692,632,400
Dec 04, 2023230.76234.71230.55233.90231.403,881,900
Dec 01, 2023227.41232.35226.24231.37228.903,239,000
Nov 30, 2023222.25225.64220.65225.27222.864,430,100
Nov 29, 2023222.83223.88220.85221.47219.101,228,900
Nov 28, 2023219.71222.68219.48221.23218.871,827,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...