Canada Markets closed

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
240.43+0.35 (+0.15%)
At close: 04:00PM EST
240.43 0.00 (0.00%)
After hours: 07:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021241.17243.03238.05240.43240.432,961,100
Dec. 02, 2021235.32241.44234.09240.08240.083,783,200
Dec. 01, 2021237.63239.71233.21233.25233.253,934,700
Nov. 30, 2021237.84239.43235.30235.64235.644,488,300
Nov. 29, 2021241.50243.01239.34239.46239.463,749,000
Nov. 26, 2021240.38241.68237.66239.79239.792,566,700
Nov. 24, 2021246.63247.15245.22246.60246.602,145,700
Nov. 23, 2021243.38247.76242.77247.37247.373,004,500
Nov. 22, 2021241.70247.12240.82243.91243.912,381,400
Nov. 19, 2021241.19243.00238.23241.31241.312,589,000
Nov. 18, 2021239.54241.53238.03240.24240.242,754,200
Nov. 17, 2021241.36241.96238.68239.75239.753,023,200
Nov. 16, 2021242.01244.34240.98241.48241.481,986,100
Nov. 15, 2021242.52243.03240.87241.46241.461,633,800
Nov. 12, 2021241.01244.04239.86242.44242.441,803,800
Nov. 11, 2021241.00241.13239.01240.56240.561,443,600
Nov. 10, 2021241.63242.50240.47241.54241.541,613,800
Nov. 09, 2021239.02241.10238.36241.00241.001,778,800
Nov. 08, 2021240.00240.00237.59239.45239.451,612,900
Nov. 05, 2021239.00240.28237.95238.83238.832,313,900
Nov. 04, 2021239.76239.89236.00237.20237.203,007,800
Nov. 03, 2021239.82240.80237.04239.46239.462,535,600
Nov. 02, 2021240.28242.44238.74240.44240.441,933,200
Nov. 01, 2021242.16242.27237.65239.46239.462,547,300
Oct. 29, 2021240.42242.89239.40241.40241.402,387,000
Oct. 28, 2021240.35242.44240.10242.30242.301,998,200
Oct. 27, 2021240.56243.27239.32239.38239.382,886,300
Oct. 26, 2021241.91243.91239.77240.72240.722,409,700
Oct. 25, 2021238.30241.18237.18240.28240.283,158,000
Oct. 22, 2021233.10239.65232.46237.59237.593,809,000
Oct. 21, 2021229.50232.09226.94231.28231.283,361,500
Oct. 20, 2021226.15228.41224.22228.01228.013,454,200
Oct. 19, 2021227.30227.49224.87225.76225.761,933,300
Oct. 18, 2021224.00226.55222.90225.93225.932,287,000
Oct. 15, 2021222.94225.70221.94225.16225.162,747,400
Oct. 14, 2021217.78221.59217.51221.34221.342,559,400
Oct. 13, 2021213.76216.58213.25215.85215.852,206,100
Oct. 12, 2021214.65215.36213.00213.41213.411,975,500
Oct. 11, 2021216.86218.07214.87214.91214.912,312,000
Oct. 08, 2021215.17216.72214.47216.48216.483,352,100
Oct. 07, 2021214.55215.45211.30211.88211.882,655,200
Oct. 06, 2021207.84212.95206.55212.44212.443,074,400
Oct. 05, 2021205.13211.97205.13209.97209.974,177,300
Oct. 04, 2021203.95206.62203.60205.51205.515,531,900
Oct. 01, 2021197.79202.92197.29201.74201.743,468,600
Sep. 30, 2021202.25202.31195.93196.01196.014,098,900
Sep. 29, 2021201.30202.63200.93201.68201.683,448,800
Sep. 28, 2021201.55202.76199.71201.12201.123,792,800
Sep. 27, 2021203.59206.49203.55203.96203.962,449,600
Sep. 24, 2021201.16204.87201.10203.80203.802,908,500
Sep. 23, 2021199.30203.31199.18201.72201.723,553,500
Sep. 22, 2021198.40200.17197.69198.07198.072,907,200
Sep. 21, 2021199.12199.58196.17196.61196.613,730,300
Sep. 20, 2021198.86199.92195.68197.87197.874,370,600
Sep. 17, 2021202.87204.57200.84201.47201.477,702,800
Sep. 16, 2021205.00205.91203.11203.44203.443,481,900
Sep. 15, 2021203.43204.65202.61204.25204.255,225,600
Sep. 14, 2021207.50207.50202.61203.41203.414,362,800
Sep. 13, 2021209.05209.55205.22206.75206.753,209,600
Sep. 10, 2021211.00211.93207.60207.76207.762,981,300
Sep. 09, 2021214.75215.19209.05210.05210.053,887,600
Sep. 08, 2021213.31215.93212.27215.25215.253,319,700
Sep. 07, 2021214.70216.75212.70213.00213.003,840,100
Sep. 03, 2021217.00217.35214.44214.91214.914,355,200
Sep. 02, 2021217.33219.10216.86217.53217.532,659,400
Sep. 01, 2021216.04218.56214.80216.93216.934,309,800
Aug. 31, 2021219.59219.85215.54216.84216.845,434,800
Aug. 30, 2021220.24220.62218.74219.08219.083,485,300
Aug. 30, 20211.07 Dividend
Aug. 27, 2021221.32222.59221.16221.43220.361,944,800
Aug. 26, 2021221.32222.18219.54220.98219.913,064,500
Aug. 25, 2021221.58222.03220.45221.29220.221,744,000
Aug. 24, 2021223.85224.34221.11221.25220.182,390,700
Aug. 23, 2021224.37226.08223.51223.78222.701,873,200
Aug. 20, 2021223.95224.77223.13223.71222.631,608,900
Aug. 19, 2021223.10225.51222.40223.77222.692,110,400
Aug. 18, 2021224.44228.28224.19224.82223.732,277,500
Aug. 17, 2021226.75226.85223.13225.86224.772,265,100
Aug. 16, 2021227.45228.07225.03227.49226.391,803,200
Aug. 13, 2021228.09228.57226.60227.80226.701,794,100
Aug. 12, 2021225.29227.87225.09227.66226.562,015,900
Aug. 11, 2021222.37226.58221.86226.39225.303,076,400
Aug. 10, 2021220.62222.93219.46221.71220.642,061,300
Aug. 09, 2021219.88220.58219.44219.95218.891,990,000
Aug. 06, 2021219.89221.70219.62220.50219.432,480,700
Aug. 05, 2021218.39219.59217.58219.16218.102,051,800
Aug. 04, 2021219.44219.62217.19217.62216.572,396,900
Aug. 03, 2021217.91220.73217.14220.06219.002,278,400
Aug. 02, 2021220.49220.95217.38217.52216.471,990,900
Jul. 30, 2021216.73219.60216.73218.76217.702,323,500
Jul. 29, 2021218.20219.63217.24217.32216.271,908,000
Jul. 28, 2021218.80219.08215.54216.56215.512,366,200
Jul. 27, 2021219.25220.40217.19218.03216.983,199,000
Jul. 26, 2021219.93222.00218.61220.19219.132,840,900
Jul. 23, 2021220.50221.65219.47220.15219.093,946,800
Jul. 22, 2021223.18224.50219.05219.54218.484,194,900
Jul. 21, 2021216.45219.22216.22217.19216.142,320,000
Jul. 20, 2021213.99217.64213.99215.48214.443,066,400
Jul. 19, 2021215.16215.89212.94214.34213.303,682,600
Jul. 16, 2021219.89220.82217.81218.42217.362,958,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...