Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 210.06 | 217.85 | 210.06 | 215.78 | 215.78 | 5,516,500 |
| Jun 23, 2022 | 209.72 | 211.35 | 207.48 | 209.75 | 209.75 | 2,504,700 |
| Jun 22, 2022 | 207.00 | 211.22 | 206.51 | 208.99 | 208.99 | 2,098,400 |
| Jun 21, 2022 | 210.05 | 211.48 | 208.09 | 209.47 | 209.47 | 2,956,000 |
| Jun 17, 2022 | 208.15 | 209.24 | 205.69 | 206.45 | 206.45 | 6,067,300 |
| Jun 16, 2022 | 205.74 | 209.58 | 205.32 | 208.19 | 208.19 | 3,124,500 |
| Jun 15, 2022 | 211.15 | 213.01 | 207.05 | 209.84 | 209.84 | 2,236,000 |
| Jun 14, 2022 | 209.54 | 212.26 | 207.58 | 208.49 | 208.49 | 2,631,600 |
| Jun 13, 2022 | 207.50 | 209.70 | 204.21 | 208.07 | 208.07 | 3,374,500 |
| Jun 10, 2022 | 213.83 | 215.16 | 210.01 | 211.12 | 211.12 | 2,752,200 |
| Jun 09, 2022 | 220.57 | 222.38 | 216.68 | 216.79 | 216.79 | 2,198,300 |
| Jun 08, 2022 | 225.58 | 225.85 | 220.00 | 221.68 | 221.68 | 2,409,300 |
| Jun 07, 2022 | 218.92 | 229.06 | 217.20 | 228.75 | 228.75 | 3,772,300 |
| Jun 06, 2022 | 225.34 | 226.35 | 224.11 | 225.17 | 225.17 | 2,151,300 |
| Jun 03, 2022 | 223.81 | 225.32 | 221.88 | 224.00 | 224.00 | 1,964,400 |
| Jun 02, 2022 | 222.92 | 225.89 | 220.61 | 225.39 | 225.39 | 2,091,900 |
| Jun 01, 2022 | 221.17 | 222.59 | 219.92 | 221.32 | 221.32 | 2,796,200 |
| May 31, 2022 | 221.73 | 221.78 | 219.27 | 219.78 | 219.78 | 4,405,400 |
| May 27, 2022 | 221.66 | 224.25 | 220.83 | 222.50 | 222.50 | 1,537,400 |
| May 26, 2022 | 218.23 | 222.58 | 218.23 | 221.29 | 221.29 | 2,045,300 |
| May 25, 2022 | 217.68 | 219.55 | 215.65 | 217.42 | 217.42 | 2,006,700 |
| May 24, 2022 | 215.75 | 217.61 | 213.27 | 217.09 | 217.09 | 2,159,700 |
| May 23, 2022 | 215.49 | 217.10 | 214.33 | 216.89 | 216.89 | 3,079,300 |
| May 20, 2022 | 216.00 | 217.45 | 210.24 | 213.58 | 213.58 | 3,796,000 |
| May 19, 2022 | 219.43 | 220.30 | 212.72 | 216.50 | 216.50 | 5,428,100 |
| May 18, 2022 | 232.32 | 232.35 | 224.08 | 224.99 | 224.99 | 2,620,700 |
| May 17, 2022 | 231.47 | 233.09 | 229.29 | 232.19 | 232.19 | 2,916,400 |
| May 16, 2022 | 230.11 | 231.43 | 227.32 | 227.89 | 227.89 | 3,091,900 |
| May 13, 2022 | 226.87 | 232.35 | 226.71 | 230.76 | 230.76 | 3,263,800 |
| May 12, 2022 | 223.39 | 227.98 | 221.86 | 225.93 | 225.93 | 3,230,900 |
| May 11, 2022 | 222.86 | 228.12 | 222.46 | 223.88 | 223.88 | 2,457,500 |
| May 10, 2022 | 227.99 | 228.23 | 218.28 | 222.60 | 222.60 | 3,845,200 |
| May 09, 2022 | 227.00 | 227.76 | 224.42 | 225.25 | 225.25 | 3,288,900 |
| May 06, 2022 | 230.53 | 230.59 | 225.77 | 229.59 | 229.59 | 2,774,900 |
| May 05, 2022 | 235.44 | 236.34 | 229.56 | 231.48 | 231.48 | 3,005,500 |
| May 04, 2022 | 233.27 | 237.64 | 231.41 | 237.09 | 237.09 | 2,598,400 |
| May 03, 2022 | 232.99 | 233.45 | 229.61 | 232.10 | 232.10 | 2,285,000 |
| May 02, 2022 | 235.48 | 236.34 | 228.62 | 232.87 | 232.87 | 3,665,800 |
| Apr 29, 2022 | 238.10 | 239.88 | 233.84 | 234.29 | 234.29 | 4,407,100 |
| Apr 28, 2022 | 236.79 | 239.88 | 236.43 | 239.25 | 239.25 | 4,531,800 |
| Apr 27, 2022 | 232.54 | 238.03 | 232.29 | 236.79 | 236.79 | 3,489,800 |
| Apr 26, 2022 | 235.60 | 237.86 | 233.43 | 233.59 | 233.59 | 2,316,200 |
| Apr 25, 2022 | 233.83 | 236.96 | 230.06 | 236.42 | 236.42 | 4,129,900 |
| Apr 22, 2022 | 242.26 | 242.66 | 233.84 | 234.30 | 234.30 | 5,105,300 |
| Apr 21, 2022 | 245.47 | 250.52 | 242.54 | 244.40 | 244.40 | 4,179,600 |
| Apr 20, 2022 | 246.09 | 249.24 | 246.09 | 247.07 | 247.07 | 2,937,700 |
| Apr 19, 2022 | 244.77 | 246.09 | 243.62 | 245.62 | 245.62 | 2,269,000 |
| Apr 18, 2022 | 245.00 | 246.83 | 240.22 | 242.12 | 242.12 | 3,173,200 |
| Apr 14, 2022 | 246.40 | 247.90 | 244.53 | 246.21 | 246.21 | 3,180,200 |
| Apr 13, 2022 | 244.76 | 246.31 | 242.66 | 244.63 | 244.63 | 3,062,000 |
| Apr 12, 2022 | 243.60 | 248.15 | 242.49 | 245.06 | 245.06 | 3,097,700 |
| Apr 11, 2022 | 240.91 | 244.29 | 239.57 | 243.11 | 243.11 | 2,912,100 |
| Apr 08, 2022 | 241.22 | 245.36 | 239.68 | 241.98 | 241.98 | 3,530,700 |
| Apr 07, 2022 | 243.61 | 245.99 | 240.02 | 244.86 | 244.86 | 4,793,100 |
| Apr 06, 2022 | 249.93 | 250.49 | 240.36 | 242.93 | 242.93 | 6,794,200 |
| Apr 05, 2022 | 256.36 | 259.48 | 251.68 | 252.11 | 252.11 | 5,042,600 |
| Apr 04, 2022 | 259.76 | 260.69 | 253.34 | 257.74 | 257.74 | 4,633,400 |
| Apr 01, 2022 | 274.20 | 274.44 | 257.00 | 259.96 | 259.96 | 6,367,000 |
| Mar 31, 2022 | 275.57 | 278.94 | 273.21 | 273.21 | 273.21 | 3,793,000 |
| Mar 30, 2022 | 274.13 | 276.87 | 273.86 | 276.69 | 276.69 | 2,770,400 |
| Mar 29, 2022 | 275.20 | 276.82 | 269.38 | 273.61 | 273.61 | 2,759,500 |
| Mar 28, 2022 | 272.72 | 275.40 | 271.65 | 275.34 | 275.34 | 2,548,400 |
| Mar 25, 2022 | 271.37 | 273.58 | 270.29 | 273.38 | 273.38 | 2,814,300 |
| Mar 24, 2022 | 269.00 | 272.77 | 268.27 | 270.21 | 270.21 | 3,400,200 |
| Mar 23, 2022 | 265.06 | 269.77 | 264.52 | 267.68 | 267.68 | 2,877,100 |
| Mar 22, 2022 | 266.00 | 267.20 | 263.79 | 265.86 | 265.86 | 3,704,700 |
| Mar 21, 2022 | 260.85 | 265.44 | 260.24 | 264.51 | 264.51 | 5,158,400 |
| Mar 18, 2022 | 264.00 | 264.16 | 259.65 | 261.32 | 261.32 | 6,342,900 |
| Mar 17, 2022 | 260.92 | 264.42 | 258.44 | 263.56 | 263.56 | 3,761,500 |
| Mar 16, 2022 | 262.10 | 264.93 | 260.26 | 264.15 | 264.15 | 3,958,600 |
| Mar 15, 2022 | 261.55 | 262.29 | 256.80 | 260.13 | 260.13 | 2,913,800 |
| Mar 14, 2022 | 263.36 | 263.87 | 255.65 | 257.66 | 257.66 | 3,839,200 |
| Mar 11, 2022 | 259.01 | 263.40 | 259.01 | 261.52 | 261.52 | 3,873,800 |
| Mar 10, 2022 | 252.00 | 259.91 | 249.56 | 259.65 | 259.65 | 4,501,100 |
| Mar 09, 2022 | 257.35 | 259.35 | 251.54 | 253.67 | 253.67 | 6,204,400 |
| Mar 08, 2022 | 261.50 | 263.25 | 253.10 | 253.47 | 253.47 | 6,229,800 |
| Mar 07, 2022 | 264.00 | 270.14 | 261.28 | 261.46 | 261.46 | 5,794,000 |
| Mar 04, 2022 | 254.68 | 264.79 | 253.63 | 264.63 | 264.63 | 5,924,800 |
| Mar 03, 2022 | 253.93 | 263.59 | 253.33 | 255.46 | 255.46 | 7,218,000 |
| Mar 02, 2022 | 243.22 | 253.38 | 242.95 | 252.37 | 252.37 | 3,528,900 |
| Mar 01, 2022 | 244.86 | 246.55 | 240.98 | 242.43 | 242.43 | 3,327,000 |
| Feb 28, 2022 | 240.53 | 246.49 | 239.64 | 245.95 | 245.95 | 3,358,100 |
| Feb 25, 2022 | 242.26 | 248.35 | 241.56 | 246.41 | 246.41 | 2,548,100 |
| Feb 25, 2022 | 1.18 Dividend | |||||
| Feb 24, 2022 | 240.41 | 242.80 | 236.81 | 242.09 | 240.91 | 3,944,100 |
| Feb 23, 2022 | 248.04 | 251.59 | 244.31 | 244.82 | 243.63 | 3,346,900 |
| Feb 22, 2022 | 251.00 | 252.28 | 245.27 | 246.27 | 245.07 | 4,360,300 |
| Feb 18, 2022 | 251.46 | 254.48 | 250.33 | 251.19 | 249.97 | 3,319,300 |
| Feb 17, 2022 | 252.31 | 253.30 | 249.56 | 250.99 | 249.77 | 2,697,500 |
| Feb 16, 2022 | 248.45 | 254.85 | 248.45 | 253.81 | 252.57 | 3,493,100 |
| Feb 15, 2022 | 245.00 | 249.98 | 244.48 | 249.32 | 248.10 | 3,248,500 |
| Feb 14, 2022 | 240.13 | 243.75 | 238.38 | 242.55 | 241.37 | 2,429,400 |
| Feb 11, 2022 | 241.34 | 244.49 | 237.71 | 238.81 | 237.65 | 2,379,100 |
| Feb 10, 2022 | 243.55 | 246.10 | 240.94 | 242.12 | 240.94 | 2,034,800 |
| Feb 09, 2022 | 245.17 | 246.62 | 243.72 | 246.49 | 245.29 | 3,135,200 |
| Feb 08, 2022 | 243.20 | 245.17 | 242.05 | 242.95 | 241.77 | 3,027,700 |
| Feb 07, 2022 | 244.16 | 244.98 | 240.15 | 241.15 | 239.97 | 3,067,400 |
| Feb 04, 2022 | 244.64 | 246.09 | 241.16 | 242.39 | 241.21 | 3,603,500 |
| Feb 03, 2022 | 250.30 | 251.69 | 243.54 | 244.35 | 243.16 | 3,666,700 |
| Feb 02, 2022 | 246.03 | 251.80 | 246.03 | 251.26 | 250.04 | 2,640,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
