Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,235.34 +1,492.03 (+2.20%) CMC Crypto 200
1,394.93 +64.33 (+4.84%)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 237.22 | 243.15 | 235.89 | 240.36 | 240.36 | 2,800,600 |
| 25 Jul 2024 | 235.86 | 239.70 | 230.90 | 235.35 | 235.35 | 3,017,600 |
| 24 Jul 2024 | 238.20 | 240.74 | 236.84 | 237.38 | 237.38 | 3,288,800 |
| 23 Jul 2024 | 242.23 | 242.90 | 239.29 | 239.50 | 239.50 | 2,538,300 |
| 22 Jul 2024 | 242.78 | 243.37 | 240.86 | 243.27 | 243.27 | 2,187,000 |
| 19 Jul 2024 | 244.80 | 244.80 | 241.50 | 242.32 | 242.32 | 3,870,100 |
| 18 Jul 2024 | 242.64 | 245.87 | 242.18 | 243.01 | 243.01 | 2,491,300 |
| 17 Jul 2024 | 243.44 | 246.06 | 242.76 | 243.89 | 243.89 | 2,933,000 |
| 16 Jul 2024 | 236.00 | 243.82 | 235.90 | 243.06 | 243.06 | 3,417,400 |
| 15 Jul 2024 | 230.60 | 236.45 | 230.28 | 235.99 | 235.99 | 2,569,500 |
| 12 Jul 2024 | 229.67 | 232.43 | 228.72 | 230.22 | 230.22 | 1,912,300 |
| 11 Jul 2024 | 224.85 | 228.97 | 224.26 | 228.72 | 228.72 | 1,517,900 |
| 10 Jul 2024 | 222.34 | 224.53 | 221.93 | 224.41 | 224.41 | 1,832,700 |
| 09 Jul 2024 | 222.28 | 222.91 | 220.63 | 221.78 | 221.78 | 1,514,200 |
| 08 Jul 2024 | 224.51 | 224.68 | 222.13 | 223.39 | 223.39 | 1,781,600 |
| 05 Jul 2024 | 225.16 | 226.68 | 222.82 | 225.17 | 225.17 | 1,659,400 |
| 03 Jul 2024 | 225.96 | 228.10 | 225.01 | 225.57 | 225.57 | 1,219,800 |
| 02 Jul 2024 | 224.86 | 225.54 | 223.82 | 225.50 | 225.50 | 1,530,500 |
| 01 Jul 2024 | 226.14 | 227.88 | 224.15 | 224.86 | 224.86 | 1,697,300 |
| 28 Jun 2024 | 224.90 | 227.44 | 224.31 | 226.26 | 226.26 | 3,492,600 |
| 27 Jun 2024 | 224.58 | 225.33 | 222.78 | 223.47 | 223.47 | 1,815,000 |
| 26 Jun 2024 | 224.00 | 225.14 | 222.87 | 223.61 | 223.61 | 1,921,500 |
| 25 Jun 2024 | 224.85 | 225.13 | 219.58 | 224.06 | 224.06 | 3,199,900 |
| 24 Jun 2024 | 226.66 | 229.38 | 225.95 | 226.36 | 226.36 | 2,407,600 |
| 21 Jun 2024 | 226.13 | 226.60 | 223.14 | 226.11 | 226.11 | 3,322,600 |
| 20 Jun 2024 | 222.31 | 225.43 | 221.47 | 225.17 | 225.17 | 2,267,800 |
| 18 Jun 2024 | 221.38 | 223.83 | 221.15 | 222.58 | 222.58 | 2,057,100 |
| 17 Jun 2024 | 219.53 | 222.51 | 219.29 | 221.38 | 221.38 | 3,134,500 |
| 14 Jun 2024 | 221.34 | 222.19 | 218.55 | 222.10 | 222.10 | 2,130,500 |
| 13 Jun 2024 | 225.65 | 226.20 | 221.38 | 222.12 | 222.12 | 3,283,900 |
| 12 Jun 2024 | 228.94 | 231.27 | 225.77 | 226.47 | 226.47 | 1,931,900 |
| 11 Jun 2024 | 227.78 | 228.93 | 226.33 | 227.41 | 227.41 | 1,619,900 |
| 10 Jun 2024 | 227.35 | 228.99 | 226.25 | 228.95 | 228.95 | 1,884,800 |
| 07 Jun 2024 | 227.54 | 230.72 | 226.69 | 227.97 | 227.97 | 2,555,600 |
| 06 Jun 2024 | 227.65 | 228.92 | 226.42 | 228.31 | 228.31 | 2,023,200 |
| 05 Jun 2024 | 228.73 | 229.09 | 226.00 | 227.41 | 227.41 | 2,920,800 |
| 04 Jun 2024 | 228.11 | 229.80 | 226.24 | 227.62 | 227.62 | 1,820,800 |
| 03 Jun 2024 | 233.00 | 233.50 | 227.34 | 228.32 | 228.32 | 2,593,900 |
| 31 May 2024 | 228.16 | 233.30 | 227.08 | 232.82 | 232.82 | 5,524,500 |
| 31 May 2024 | 1.3 Dividend | |||||
| 30 May 2024 | 226.05 | 229.42 | 225.49 | 229.24 | 227.94 | 2,840,400 |
| 29 May 2024 | 226.79 | 228.34 | 225.67 | 225.88 | 224.60 | 3,279,100 |
| 28 May 2024 | 232.15 | 232.27 | 228.24 | 229.01 | 227.71 | 2,480,900 |
| 24 May 2024 | 232.00 | 234.13 | 231.04 | 232.05 | 230.73 | 2,304,900 |
| 23 May 2024 | 234.23 | 234.88 | 231.80 | 232.71 | 231.39 | 2,815,700 |
| 22 May 2024 | 234.77 | 235.25 | 232.52 | 234.71 | 233.38 | 2,634,200 |
| 21 May 2024 | 240.00 | 240.05 | 234.54 | 234.96 | 233.63 | 2,967,600 |
| 20 May 2024 | 244.93 | 244.93 | 241.84 | 243.63 | 242.25 | 1,130,300 |
| 17 May 2024 | 246.31 | 246.92 | 243.33 | 244.97 | 243.58 | 2,105,700 |
| 16 May 2024 | 246.14 | 247.27 | 244.94 | 245.90 | 244.51 | 1,526,000 |
| 15 May 2024 | 245.85 | 246.88 | 245.38 | 246.54 | 245.14 | 1,769,200 |
| 14 May 2024 | 246.82 | 247.00 | 243.16 | 244.94 | 243.55 | 1,357,500 |
| 13 May 2024 | 247.41 | 248.40 | 245.35 | 245.68 | 244.29 | 1,317,200 |
| 10 May 2024 | 248.00 | 248.49 | 246.62 | 247.40 | 246.00 | 1,299,500 |
| 09 May 2024 | 245.58 | 248.90 | 244.95 | 246.61 | 245.21 | 1,765,100 |
| 08 May 2024 | 241.47 | 246.40 | 241.19 | 245.90 | 244.51 | 1,739,000 |
| 07 May 2024 | 241.37 | 243.14 | 239.80 | 242.38 | 241.01 | 1,585,300 |
| 06 May 2024 | 241.81 | 241.81 | 239.04 | 239.21 | 237.85 | 1,527,700 |
| 03 May 2024 | 242.27 | 243.38 | 239.76 | 240.36 | 239.00 | 2,174,700 |
| 02 May 2024 | 236.00 | 238.05 | 233.21 | 237.69 | 236.34 | 2,440,900 |
| 01 May 2024 | 235.82 | 237.08 | 234.17 | 234.96 | 233.63 | 1,651,700 |
| 30 Apr 2024 | 239.72 | 240.07 | 236.77 | 237.16 | 235.82 | 1,737,000 |
| 29 Apr 2024 | 243.39 | 244.40 | 239.47 | 240.95 | 239.58 | 1,625,800 |
| 26 Apr 2024 | 243.90 | 244.83 | 240.73 | 242.79 | 241.41 | 2,255,500 |
| 25 Apr 2024 | 240.24 | 243.61 | 236.12 | 243.55 | 242.17 | 3,897,500 |
| 24 Apr 2024 | 233.87 | 234.13 | 229.32 | 231.98 | 230.66 | 2,951,100 |
| 23 Apr 2024 | 235.40 | 237.32 | 234.81 | 236.29 | 234.95 | 1,980,800 |
| 22 Apr 2024 | 232.99 | 235.65 | 232.04 | 234.47 | 233.14 | 2,200,000 |
| 19 Apr 2024 | 230.69 | 232.81 | 230.43 | 232.08 | 230.76 | 2,971,900 |
| 18 Apr 2024 | 230.72 | 231.41 | 229.10 | 229.81 | 228.51 | 1,570,200 |
| 17 Apr 2024 | 231.80 | 232.13 | 227.87 | 229.23 | 227.93 | 1,997,000 |
| 16 Apr 2024 | 234.43 | 234.43 | 230.95 | 231.26 | 229.95 | 2,025,400 |
| 15 Apr 2024 | 237.71 | 237.92 | 232.49 | 233.94 | 232.61 | 2,298,000 |
| 12 Apr 2024 | 234.81 | 235.48 | 233.25 | 234.40 | 233.07 | 2,595,000 |
| 11 Apr 2024 | 236.86 | 237.73 | 235.03 | 236.16 | 234.82 | 1,692,400 |
| 10 Apr 2024 | 238.18 | 238.65 | 235.88 | 236.85 | 235.51 | 2,181,000 |
| 09 Apr 2024 | 241.03 | 241.85 | 238.01 | 240.79 | 239.42 | 1,736,900 |
| 08 Apr 2024 | 242.00 | 243.50 | 240.04 | 240.29 | 238.93 | 2,139,200 |
| 05 Apr 2024 | 241.57 | 242.81 | 240.72 | 242.01 | 240.64 | 1,503,700 |
| 04 Apr 2024 | 243.27 | 244.93 | 239.76 | 240.69 | 239.33 | 2,062,500 |
| 03 Apr 2024 | 242.87 | 245.00 | 240.80 | 241.55 | 240.18 | 2,097,200 |
| 02 Apr 2024 | 242.27 | 243.88 | 240.87 | 242.53 | 241.15 | 2,019,400 |
| 01 Apr 2024 | 245.50 | 245.95 | 242.63 | 243.30 | 241.92 | 2,493,800 |
| 28 Mar 2024 | 245.87 | 246.76 | 244.22 | 245.93 | 244.54 | 2,265,900 |
| 27 Mar 2024 | 242.18 | 244.77 | 241.99 | 244.63 | 243.24 | 2,150,500 |
| 26 Mar 2024 | 243.98 | 244.23 | 240.50 | 240.69 | 239.33 | 2,801,900 |
| 25 Mar 2024 | 244.47 | 245.20 | 242.65 | 243.85 | 242.47 | 1,974,700 |
| 22 Mar 2024 | 248.36 | 249.09 | 244.87 | 244.97 | 243.58 | 1,676,900 |
| 21 Mar 2024 | 247.53 | 250.36 | 246.63 | 248.11 | 246.70 | 3,215,400 |
| 20 Mar 2024 | 242.88 | 247.55 | 242.65 | 246.31 | 244.91 | 2,564,800 |
| 19 Mar 2024 | 244.30 | 245.18 | 241.28 | 242.71 | 241.33 | 3,244,300 |
| 18 Mar 2024 | 245.06 | 245.62 | 243.86 | 244.36 | 242.97 | 2,280,700 |
| 15 Mar 2024 | 243.45 | 246.38 | 243.23 | 244.13 | 242.75 | 3,258,900 |
| 14 Mar 2024 | 247.43 | 247.98 | 243.60 | 246.06 | 244.66 | 2,519,700 |
| 13 Mar 2024 | 250.26 | 250.78 | 248.46 | 249.25 | 247.84 | 2,129,000 |
| 12 Mar 2024 | 249.42 | 252.18 | 249.22 | 251.18 | 249.76 | 1,633,900 |
| 11 Mar 2024 | 250.22 | 251.48 | 247.29 | 249.87 | 248.45 | 1,539,600 |
| 08 Mar 2024 | 248.25 | 251.23 | 247.61 | 250.96 | 249.54 | 2,409,100 |
| 07 Mar 2024 | 253.35 | 253.35 | 248.73 | 249.04 | 247.63 | 2,395,600 |
| 06 Mar 2024 | 253.44 | 254.98 | 250.84 | 251.00 | 249.58 | 1,911,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.