Singapore markets closed

Union Pacific Corporation (UNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
194.82-4.38 (-2.20%)
At close: 04:00PM EDT
195.94 +1.12 (+0.57%)
After hours: 07:56PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 2022206.48208.67205.10206.50205.342,653,900
11 Jul 2022208.81211.12208.24209.87208.701,818,500
08 Jul 2022212.06213.08205.65209.70208.531,850,900
07 Jul 2022210.03213.22208.78212.63211.442,007,200
06 Jul 2022209.50212.58207.18209.72208.552,655,800
05 Jul 2022213.19213.21207.67210.17208.992,236,000
01 Jul 2022212.50216.21211.30215.26214.061,765,900
30 Jun 2022210.00213.42209.02213.28212.092,314,100
29 Jun 2022214.03214.03210.46213.15211.962,179,000
28 Jun 2022216.13218.85213.15213.36212.172,156,400
27 Jun 2022216.82216.82212.43213.85212.651,827,600
24 Jun 2022210.06217.85210.06215.78214.575,516,500
23 Jun 2022209.72211.35207.48209.75208.582,504,700
22 Jun 2022207.00211.22206.51208.99207.822,098,400
21 Jun 2022210.05211.48208.09209.47208.302,956,000
17 Jun 2022208.15209.24205.69206.45205.306,079,700
16 Jun 2022205.74209.58205.32208.19207.033,124,500
15 Jun 2022211.15213.01207.05209.84208.672,236,000
14 Jun 2022209.54212.26207.58208.49207.322,631,600
13 Jun 2022207.50209.70204.21208.07206.913,374,500
10 Jun 2022213.83215.16210.01211.12209.942,752,200
09 Jun 2022220.57222.38216.68216.79215.582,198,300
08 Jun 2022225.58225.85220.00221.68220.442,409,300
07 Jun 2022218.92229.06217.20228.75227.473,772,300
06 Jun 2022225.34226.35224.11225.17223.912,151,300
03 Jun 2022223.81225.32221.88224.00222.751,964,400
02 Jun 2022222.92225.89220.61225.39224.132,091,900
01 Jun 2022221.17222.59219.92221.32220.082,796,200
31 May 2022221.73221.78219.27219.78218.554,405,400
27 May 2022221.66224.25220.83222.50221.261,537,400
27 May 20221.3 Dividend
26 May 2022218.23222.58218.23221.29218.762,045,300
25 May 2022217.68219.55215.65217.42214.932,006,700
24 May 2022215.75217.61213.27217.09214.612,159,700
23 May 2022215.49217.10214.33216.89214.413,079,300
20 May 2022216.00217.45210.24213.58211.143,796,000
19 May 2022219.43220.30212.72216.50214.025,428,100
18 May 2022232.32232.35224.08224.99222.422,620,700
17 May 2022231.47233.09229.29232.19229.532,916,400
16 May 2022230.11231.43227.32227.89225.283,091,900
13 May 2022226.87232.35226.71230.76228.123,263,800
12 May 2022223.39227.98221.86225.93223.353,230,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...