Union Pacific Corporation (UNP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 241.17 | 243.03 | 238.05 | 240.43 | 240.43 | 2,961,100 |
| Dec. 02, 2021 | 235.32 | 241.44 | 234.09 | 240.08 | 240.08 | 3,783,200 |
| Dec. 01, 2021 | 237.63 | 239.71 | 233.21 | 233.25 | 233.25 | 3,934,700 |
| Nov. 30, 2021 | 237.84 | 239.43 | 235.30 | 235.64 | 235.64 | 4,488,300 |
| Nov. 29, 2021 | 241.50 | 243.01 | 239.34 | 239.46 | 239.46 | 3,749,000 |
| Nov. 26, 2021 | 240.38 | 241.68 | 237.66 | 239.79 | 239.79 | 2,566,700 |
| Nov. 24, 2021 | 246.63 | 247.15 | 245.22 | 246.60 | 246.60 | 2,145,700 |
| Nov. 23, 2021 | 243.38 | 247.76 | 242.77 | 247.37 | 247.37 | 3,004,500 |
| Nov. 22, 2021 | 241.70 | 247.12 | 240.82 | 243.91 | 243.91 | 2,381,400 |
| Nov. 19, 2021 | 241.19 | 243.00 | 238.23 | 241.31 | 241.31 | 2,589,000 |
| Nov. 18, 2021 | 239.54 | 241.53 | 238.03 | 240.24 | 240.24 | 2,754,200 |
| Nov. 17, 2021 | 241.36 | 241.96 | 238.68 | 239.75 | 239.75 | 3,023,200 |
| Nov. 16, 2021 | 242.01 | 244.34 | 240.98 | 241.48 | 241.48 | 1,986,100 |
| Nov. 15, 2021 | 242.52 | 243.03 | 240.87 | 241.46 | 241.46 | 1,633,800 |
| Nov. 12, 2021 | 241.01 | 244.04 | 239.86 | 242.44 | 242.44 | 1,803,800 |
| Nov. 11, 2021 | 241.00 | 241.13 | 239.01 | 240.56 | 240.56 | 1,443,600 |
| Nov. 10, 2021 | 241.63 | 242.50 | 240.47 | 241.54 | 241.54 | 1,613,800 |
| Nov. 09, 2021 | 239.02 | 241.10 | 238.36 | 241.00 | 241.00 | 1,778,800 |
| Nov. 08, 2021 | 240.00 | 240.00 | 237.59 | 239.45 | 239.45 | 1,612,900 |
| Nov. 05, 2021 | 239.00 | 240.28 | 237.95 | 238.83 | 238.83 | 2,313,900 |
| Nov. 04, 2021 | 239.76 | 239.89 | 236.00 | 237.20 | 237.20 | 3,007,800 |
| Nov. 03, 2021 | 239.82 | 240.80 | 237.04 | 239.46 | 239.46 | 2,535,600 |
| Nov. 02, 2021 | 240.28 | 242.44 | 238.74 | 240.44 | 240.44 | 1,933,200 |
| Nov. 01, 2021 | 242.16 | 242.27 | 237.65 | 239.46 | 239.46 | 2,547,300 |
| Oct. 29, 2021 | 240.42 | 242.89 | 239.40 | 241.40 | 241.40 | 2,387,000 |
| Oct. 28, 2021 | 240.35 | 242.44 | 240.10 | 242.30 | 242.30 | 1,998,200 |
| Oct. 27, 2021 | 240.56 | 243.27 | 239.32 | 239.38 | 239.38 | 2,886,300 |
| Oct. 26, 2021 | 241.91 | 243.91 | 239.77 | 240.72 | 240.72 | 2,409,700 |
| Oct. 25, 2021 | 238.30 | 241.18 | 237.18 | 240.28 | 240.28 | 3,158,000 |
| Oct. 22, 2021 | 233.10 | 239.65 | 232.46 | 237.59 | 237.59 | 3,809,000 |
| Oct. 21, 2021 | 229.50 | 232.09 | 226.94 | 231.28 | 231.28 | 3,361,500 |
| Oct. 20, 2021 | 226.15 | 228.41 | 224.22 | 228.01 | 228.01 | 3,454,200 |
| Oct. 19, 2021 | 227.30 | 227.49 | 224.87 | 225.76 | 225.76 | 1,933,300 |
| Oct. 18, 2021 | 224.00 | 226.55 | 222.90 | 225.93 | 225.93 | 2,287,000 |
| Oct. 15, 2021 | 222.94 | 225.70 | 221.94 | 225.16 | 225.16 | 2,747,400 |
| Oct. 14, 2021 | 217.78 | 221.59 | 217.51 | 221.34 | 221.34 | 2,559,400 |
| Oct. 13, 2021 | 213.76 | 216.58 | 213.25 | 215.85 | 215.85 | 2,206,100 |
| Oct. 12, 2021 | 214.65 | 215.36 | 213.00 | 213.41 | 213.41 | 1,975,500 |
| Oct. 11, 2021 | 216.86 | 218.07 | 214.87 | 214.91 | 214.91 | 2,312,000 |
| Oct. 08, 2021 | 215.17 | 216.72 | 214.47 | 216.48 | 216.48 | 3,352,100 |
| Oct. 07, 2021 | 214.55 | 215.45 | 211.30 | 211.88 | 211.88 | 2,655,200 |
| Oct. 06, 2021 | 207.84 | 212.95 | 206.55 | 212.44 | 212.44 | 3,074,400 |
| Oct. 05, 2021 | 205.13 | 211.97 | 205.13 | 209.97 | 209.97 | 4,177,300 |
| Oct. 04, 2021 | 203.95 | 206.62 | 203.60 | 205.51 | 205.51 | 5,531,900 |
| Oct. 01, 2021 | 197.79 | 202.92 | 197.29 | 201.74 | 201.74 | 3,468,600 |
| Sep. 30, 2021 | 202.25 | 202.31 | 195.93 | 196.01 | 196.01 | 4,098,900 |
| Sep. 29, 2021 | 201.30 | 202.63 | 200.93 | 201.68 | 201.68 | 3,448,800 |
| Sep. 28, 2021 | 201.55 | 202.76 | 199.71 | 201.12 | 201.12 | 3,792,800 |
| Sep. 27, 2021 | 203.59 | 206.49 | 203.55 | 203.96 | 203.96 | 2,449,600 |
| Sep. 24, 2021 | 201.16 | 204.87 | 201.10 | 203.80 | 203.80 | 2,908,500 |
| Sep. 23, 2021 | 199.30 | 203.31 | 199.18 | 201.72 | 201.72 | 3,553,500 |
| Sep. 22, 2021 | 198.40 | 200.17 | 197.69 | 198.07 | 198.07 | 2,907,200 |
| Sep. 21, 2021 | 199.12 | 199.58 | 196.17 | 196.61 | 196.61 | 3,730,300 |
| Sep. 20, 2021 | 198.86 | 199.92 | 195.68 | 197.87 | 197.87 | 4,370,600 |
| Sep. 17, 2021 | 202.87 | 204.57 | 200.84 | 201.47 | 201.47 | 7,702,800 |
| Sep. 16, 2021 | 205.00 | 205.91 | 203.11 | 203.44 | 203.44 | 3,481,900 |
| Sep. 15, 2021 | 203.43 | 204.65 | 202.61 | 204.25 | 204.25 | 5,225,600 |
| Sep. 14, 2021 | 207.50 | 207.50 | 202.61 | 203.41 | 203.41 | 4,362,800 |
| Sep. 13, 2021 | 209.05 | 209.55 | 205.22 | 206.75 | 206.75 | 3,209,600 |
| Sep. 10, 2021 | 211.00 | 211.93 | 207.60 | 207.76 | 207.76 | 2,981,300 |
| Sep. 09, 2021 | 214.75 | 215.19 | 209.05 | 210.05 | 210.05 | 3,887,600 |
| Sep. 08, 2021 | 213.31 | 215.93 | 212.27 | 215.25 | 215.25 | 3,319,700 |
| Sep. 07, 2021 | 214.70 | 216.75 | 212.70 | 213.00 | 213.00 | 3,840,100 |
| Sep. 03, 2021 | 217.00 | 217.35 | 214.44 | 214.91 | 214.91 | 4,355,200 |
| Sep. 02, 2021 | 217.33 | 219.10 | 216.86 | 217.53 | 217.53 | 2,659,400 |
| Sep. 01, 2021 | 216.04 | 218.56 | 214.80 | 216.93 | 216.93 | 4,309,800 |
| Aug. 31, 2021 | 219.59 | 219.85 | 215.54 | 216.84 | 216.84 | 5,434,800 |
| Aug. 30, 2021 | 220.24 | 220.62 | 218.74 | 219.08 | 219.08 | 3,485,300 |
| Aug. 30, 2021 | 1.07 Dividend | |||||
| Aug. 27, 2021 | 221.32 | 222.59 | 221.16 | 221.43 | 220.36 | 1,944,800 |
| Aug. 26, 2021 | 221.32 | 222.18 | 219.54 | 220.98 | 219.91 | 3,064,500 |
| Aug. 25, 2021 | 221.58 | 222.03 | 220.45 | 221.29 | 220.22 | 1,744,000 |
| Aug. 24, 2021 | 223.85 | 224.34 | 221.11 | 221.25 | 220.18 | 2,390,700 |
| Aug. 23, 2021 | 224.37 | 226.08 | 223.51 | 223.78 | 222.70 | 1,873,200 |
| Aug. 20, 2021 | 223.95 | 224.77 | 223.13 | 223.71 | 222.63 | 1,608,900 |
| Aug. 19, 2021 | 223.10 | 225.51 | 222.40 | 223.77 | 222.69 | 2,110,400 |
| Aug. 18, 2021 | 224.44 | 228.28 | 224.19 | 224.82 | 223.73 | 2,277,500 |
| Aug. 17, 2021 | 226.75 | 226.85 | 223.13 | 225.86 | 224.77 | 2,265,100 |
| Aug. 16, 2021 | 227.45 | 228.07 | 225.03 | 227.49 | 226.39 | 1,803,200 |
| Aug. 13, 2021 | 228.09 | 228.57 | 226.60 | 227.80 | 226.70 | 1,794,100 |
| Aug. 12, 2021 | 225.29 | 227.87 | 225.09 | 227.66 | 226.56 | 2,015,900 |
| Aug. 11, 2021 | 222.37 | 226.58 | 221.86 | 226.39 | 225.30 | 3,076,400 |
| Aug. 10, 2021 | 220.62 | 222.93 | 219.46 | 221.71 | 220.64 | 2,061,300 |
| Aug. 09, 2021 | 219.88 | 220.58 | 219.44 | 219.95 | 218.89 | 1,990,000 |
| Aug. 06, 2021 | 219.89 | 221.70 | 219.62 | 220.50 | 219.43 | 2,480,700 |
| Aug. 05, 2021 | 218.39 | 219.59 | 217.58 | 219.16 | 218.10 | 2,051,800 |
| Aug. 04, 2021 | 219.44 | 219.62 | 217.19 | 217.62 | 216.57 | 2,396,900 |
| Aug. 03, 2021 | 217.91 | 220.73 | 217.14 | 220.06 | 219.00 | 2,278,400 |
| Aug. 02, 2021 | 220.49 | 220.95 | 217.38 | 217.52 | 216.47 | 1,990,900 |
| Jul. 30, 2021 | 216.73 | 219.60 | 216.73 | 218.76 | 217.70 | 2,323,500 |
| Jul. 29, 2021 | 218.20 | 219.63 | 217.24 | 217.32 | 216.27 | 1,908,000 |
| Jul. 28, 2021 | 218.80 | 219.08 | 215.54 | 216.56 | 215.51 | 2,366,200 |
| Jul. 27, 2021 | 219.25 | 220.40 | 217.19 | 218.03 | 216.98 | 3,199,000 |
| Jul. 26, 2021 | 219.93 | 222.00 | 218.61 | 220.19 | 219.13 | 2,840,900 |
| Jul. 23, 2021 | 220.50 | 221.65 | 219.47 | 220.15 | 219.09 | 3,946,800 |
| Jul. 22, 2021 | 223.18 | 224.50 | 219.05 | 219.54 | 218.48 | 4,194,900 |
| Jul. 21, 2021 | 216.45 | 219.22 | 216.22 | 217.19 | 216.14 | 2,320,000 |
| Jul. 20, 2021 | 213.99 | 217.64 | 213.99 | 215.48 | 214.44 | 3,066,400 |
| Jul. 19, 2021 | 215.16 | 215.89 | 212.94 | 214.34 | 213.30 | 3,682,600 |
| Jul. 16, 2021 | 219.89 | 220.82 | 217.81 | 218.42 | 217.36 | 2,958,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
