UK markets closed

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
237.38-2.12 (-0.89%)
At close: 04:00PM EDT
237.38 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024238.20240.74236.84237.38237.383,219,659
23 Jul 2024242.23242.90239.29239.50239.502,538,300
22 Jul 2024242.78243.37240.86243.27243.272,187,000
19 Jul 2024244.80244.80241.50242.32242.323,870,100
18 Jul 2024242.64245.87242.18243.01243.012,491,300
17 Jul 2024243.44246.06242.76243.89243.892,933,000
16 Jul 2024236.00243.82235.90243.06243.063,417,400
15 Jul 2024230.60236.45230.28235.99235.992,569,500
12 Jul 2024229.67232.43228.72230.22230.221,912,300
11 Jul 2024224.85228.97224.26228.72228.721,517,900
10 Jul 2024222.34224.53221.93224.41224.411,832,700
09 Jul 2024222.28222.91220.63221.78221.781,514,200
08 Jul 2024224.51224.68222.13223.39223.391,781,600
05 Jul 2024225.16226.68222.82225.17225.171,659,400
03 Jul 2024225.96228.10225.01225.57225.571,219,800
02 Jul 2024224.86225.54223.82225.50225.501,530,500
01 Jul 2024226.14227.88224.15224.86224.861,697,300
28 Jun 2024224.90227.44224.31226.26226.263,492,600
27 Jun 2024224.58225.33222.78223.47223.471,815,000
26 Jun 2024224.00225.14222.87223.61223.611,921,500
25 Jun 2024224.85225.13219.58224.06224.063,199,900
24 Jun 2024226.66229.38225.95226.36226.362,407,600
21 Jun 2024226.13226.60223.14226.11226.113,322,600
20 Jun 2024222.31225.43221.47225.17225.172,267,800
18 Jun 2024221.38223.83221.15222.58222.582,057,100
17 Jun 2024219.53222.51219.29221.38221.383,134,500
14 Jun 2024221.34222.19218.55222.10222.102,130,500
13 Jun 2024225.65226.20221.38222.12222.123,283,900
12 Jun 2024228.94231.27225.77226.47226.471,931,900
11 Jun 2024227.78228.93226.33227.41227.411,619,900
10 Jun 2024227.35228.99226.25228.95228.951,884,800
07 Jun 2024227.54230.72226.69227.97227.972,555,600
06 Jun 2024227.65228.92226.42228.31228.312,023,200
05 Jun 2024228.73229.09226.00227.41227.412,920,800
04 Jun 2024228.11229.80226.24227.62227.621,820,800
03 Jun 2024233.00233.50227.34228.32228.322,593,900
31 May 2024228.16233.30227.08232.82232.825,524,500
31 May 20241.3 Dividend
30 May 2024226.05229.42225.49229.24227.942,840,400
29 May 2024226.79228.34225.67225.88224.603,279,100
28 May 2024232.15232.27228.24229.01227.712,480,900
24 May 2024232.00234.13231.04232.05230.732,304,900
23 May 2024234.23234.88231.80232.71231.392,815,700
22 May 2024234.77235.25232.52234.71233.382,634,200
21 May 2024240.00240.05234.54234.96233.632,967,600
20 May 2024244.93244.93241.84243.63242.251,130,300
17 May 2024246.31246.92243.33244.97243.582,105,700
16 May 2024246.14247.27244.94245.90244.511,526,000
15 May 2024245.85246.88245.38246.54245.141,769,200
14 May 2024246.82247.00243.16244.94243.551,357,500
13 May 2024247.41248.40245.35245.68244.291,317,200
10 May 2024248.00248.49246.62247.40246.001,299,500
09 May 2024245.58248.90244.95246.61245.211,765,100
08 May 2024241.47246.40241.19245.90244.511,739,000
07 May 2024241.37243.14239.80242.38241.011,585,300
06 May 2024241.81241.81239.04239.21237.851,527,700
03 May 2024242.27243.38239.76240.36239.002,174,700
02 May 2024236.00238.05233.21237.69236.342,440,900
01 May 2024235.82237.08234.17234.96233.631,651,700
30 Apr 2024239.72240.07236.77237.16235.821,737,000
29 Apr 2024243.39244.40239.47240.95239.581,625,800
26 Apr 2024243.90244.83240.73242.79241.412,255,500
25 Apr 2024240.24243.61236.12243.55242.173,897,500
24 Apr 2024233.87234.13229.32231.98230.662,951,100
23 Apr 2024235.40237.32234.81236.29234.951,980,800
22 Apr 2024232.99235.65232.04234.47233.142,200,000
19 Apr 2024230.69232.81230.43232.08230.762,971,900
18 Apr 2024230.72231.41229.10229.81228.511,570,200
17 Apr 2024231.80232.13227.87229.23227.931,997,000
16 Apr 2024234.43234.43230.95231.26229.952,025,400
15 Apr 2024237.71237.92232.49233.94232.612,298,000
12 Apr 2024234.81235.48233.25234.40233.072,595,000
11 Apr 2024236.86237.73235.03236.16234.821,692,400
10 Apr 2024238.18238.65235.88236.85235.512,181,000
09 Apr 2024241.03241.85238.01240.79239.421,736,900
08 Apr 2024242.00243.50240.04240.29238.932,139,200
05 Apr 2024241.57242.81240.72242.01240.641,503,700
04 Apr 2024243.27244.93239.76240.69239.332,062,500
03 Apr 2024242.87245.00240.80241.55240.182,097,200
02 Apr 2024242.27243.88240.87242.53241.152,019,400
01 Apr 2024245.50245.95242.63243.30241.922,493,800
28 Mar 2024245.87246.76244.22245.93244.542,265,900
27 Mar 2024242.18244.77241.99244.63243.242,150,500
26 Mar 2024243.98244.23240.50240.69239.332,801,900
25 Mar 2024244.47245.20242.65243.85242.471,974,700
22 Mar 2024248.36249.09244.87244.97243.581,676,900
21 Mar 2024247.53250.36246.63248.11246.703,215,400
20 Mar 2024242.88247.55242.65246.31244.912,564,800
19 Mar 2024244.30245.18241.28242.71241.333,244,300
18 Mar 2024245.06245.62243.86244.36242.972,280,700
15 Mar 2024243.45246.38243.23244.13242.753,258,900
14 Mar 2024247.43247.98243.60246.06244.662,519,700
13 Mar 2024250.26250.78248.46249.25247.842,129,000
12 Mar 2024249.42252.18249.22251.18249.761,633,900
11 Mar 2024250.22251.48247.29249.87248.451,539,600
08 Mar 2024248.25251.23247.61250.96249.542,409,100
07 Mar 2024253.35253.35248.73249.04247.632,395,600
06 Mar 2024253.44254.98250.84251.00249.581,911,000
05 Mar 2024253.85255.62252.39253.70252.261,368,800
04 Mar 2024253.36254.84252.46253.47252.031,834,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...