Singapore markets close in 1 hour 39 minutes

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
217.43+4.66 (+2.19%)
At close: 04:00PM EST
219.00 +1.57 (+0.72%)
After hours: 07:47PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2022212.72218.95210.71217.43217.435,173,000
29 Nov 2022208.96213.24208.11212.77212.772,280,600
28 Nov 2022211.23212.43207.68208.52208.522,755,400
25 Nov 2022213.00215.42212.48213.33213.331,101,900
23 Nov 2022212.69213.23210.57212.52212.522,405,000
22 Nov 2022213.57217.73212.82213.20213.202,962,500
21 Nov 2022209.90213.34208.20212.27212.272,365,400
18 Nov 2022211.61212.19209.30210.58210.582,499,500
17 Nov 2022210.63212.35207.01209.82209.824,561,400
16 Nov 2022211.15213.19210.48212.27212.273,864,600
15 Nov 2022217.81219.07208.74210.66210.666,235,200
14 Nov 2022216.85221.46216.29216.95216.953,999,000
11 Nov 2022216.11219.56214.76217.50217.505,176,500
10 Nov 2022210.88213.19209.09212.99212.994,923,400
09 Nov 2022203.51204.54201.94203.41203.414,682,700
08 Nov 2022198.15205.12197.77204.01204.016,285,100
07 Nov 2022198.50198.50195.47196.30196.303,757,800
04 Nov 2022195.56197.78194.18196.70196.703,334,000
03 Nov 2022190.28195.21190.22193.19193.193,238,800
02 Nov 2022196.35198.95192.16192.53192.533,020,000
01 Nov 2022197.20198.01193.57196.82196.823,042,400
31 Oct 2022198.57198.61195.04197.14197.143,130,300
28 Oct 2022196.62198.84195.12198.65198.653,724,100
27 Oct 2022197.25199.93195.58196.04196.043,148,200
26 Oct 2022197.20198.24194.39195.78195.784,134,600
25 Oct 2022193.58195.03192.67194.61194.612,770,000
24 Oct 2022192.84195.00191.94193.49193.492,994,300
21 Oct 2022185.45191.18183.70190.53190.536,711,600
20 Oct 2022192.55194.78185.83186.45186.456,103,200
19 Oct 2022199.99201.77198.73200.06200.062,386,900
18 Oct 2022202.23203.72199.01201.64201.642,551,300
17 Oct 2022196.16199.71196.10198.60198.603,002,200
14 Oct 2022198.79199.19193.42193.79193.792,719,400
13 Oct 2022188.34198.19186.89196.74196.743,482,900
12 Oct 2022192.82195.85191.92192.12192.122,381,300
11 Oct 2022192.92195.80191.65192.64192.643,094,700
10 Oct 2022197.13198.07193.71194.05194.052,859,500
07 Oct 2022196.02197.16193.61195.62195.622,875,700
06 Oct 2022200.16201.41197.83198.21198.212,586,800
05 Oct 2022202.57203.48199.48200.62200.623,065,800
04 Oct 2022202.84205.40202.17205.38205.382,896,500
03 Oct 2022197.02201.72196.04200.26200.262,489,900
30 Sept 2022198.02199.33194.73194.82194.823,267,600
29 Sept 2022200.15200.52197.37199.20199.202,072,400
28 Sept 2022198.27203.56197.46201.83201.833,284,900
27 Sept 2022200.85202.42196.49197.25197.255,466,100
26 Sept 2022202.94203.85199.09200.86200.863,708,100
23 Sept 2022206.50207.13202.12203.97203.972,585,500
22 Sept 2022211.36212.51208.84209.17209.172,508,400
21 Sept 2022214.89216.96211.76211.89211.891,917,600
20 Sept 2022213.87215.21210.62213.27213.272,094,100
19 Sept 2022210.87216.59210.52216.20216.202,863,800
16 Sept 2022213.86214.70207.58212.00212.007,984,100
15 Sept 2022221.34224.69218.04218.36218.364,148,500
14 Sept 2022223.38223.88214.01217.95217.955,915,000
13 Sept 2022230.15231.88225.55226.29226.292,378,300
12 Sept 2022234.39235.29232.56234.16234.162,635,500
09 Sept 2022231.11233.28230.99231.88231.882,016,400
08 Sept 2022227.74230.57227.23230.34230.342,181,800
07 Sept 2022226.79230.01226.79228.79228.792,858,500
06 Sept 2022223.94229.70223.50227.98227.982,956,400
02 Sept 2022228.12228.12222.93223.94223.941,571,800
01 Sept 2022223.66226.28222.80226.06226.062,263,200
31 Aug 2022226.15226.86223.96224.51224.512,420,700
30 Aug 2022230.97231.49224.52225.24225.243,159,400
30 Aug 20221.3 Dividend
29 Aug 2022229.62234.11228.84232.41231.112,139,900
26 Aug 2022238.54239.12230.95231.27229.981,728,800
25 Aug 2022238.59240.13237.18239.07237.731,624,100
24 Aug 2022237.33239.02236.85238.29236.961,779,700
23 Aug 2022237.24239.05236.39237.64236.311,638,900
22 Aug 2022235.48237.89234.76237.51236.182,891,100
19 Aug 2022241.00241.00238.29238.52237.192,082,500
18 Aug 2022241.54242.28240.05241.91240.561,457,500
17 Aug 2022238.12241.42237.67240.89239.541,686,800
16 Aug 2022237.75242.36237.75241.35240.002,486,800
15 Aug 2022238.60238.70236.48238.17236.842,070,500
12 Aug 2022239.99241.18238.60239.95238.612,186,700
11 Aug 2022237.19241.89237.00239.25237.912,746,600
10 Aug 2022232.11236.45230.91235.76234.442,411,500
09 Aug 2022228.67230.16228.22228.49227.211,778,700
08 Aug 2022230.00231.33227.79227.86226.591,662,500
05 Aug 2022226.00229.04226.00228.62227.341,482,200
04 Aug 2022225.98228.98224.43227.35226.081,891,900
03 Aug 2022223.54226.47222.87225.63224.371,922,300
02 Aug 2022225.64225.64221.55222.50221.262,954,300
01 Aug 2022226.09227.98225.33227.08225.812,245,100
29 Jul 2022223.42228.23223.28227.30226.032,337,000
28 Jul 2022220.36224.10219.11223.74222.492,337,200
27 Jul 2022216.40221.20215.68219.89218.662,041,500
26 Jul 2022216.36217.63214.45215.97214.761,927,900
25 Jul 2022213.39217.57212.60217.36216.142,534,200
22 Jul 2022212.21214.26210.80213.40212.212,612,600
21 Jul 2022212.50214.36209.81211.90210.714,130,900
20 Jul 2022216.90217.85214.09214.45213.253,152,100
19 Jul 2022212.11217.28211.61216.90215.692,387,700
18 Jul 2022210.42212.78209.55210.22209.041,990,100
15 Jul 2022209.15210.85207.86209.13207.963,997,500
14 Jul 2022203.50205.97202.38205.52204.372,306,600
13 Jul 2022204.99208.61204.29206.71205.551,902,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...