Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,340.85 -197.88 (-1.01%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Union Pacific Corporation (UNP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 198.02 | 199.33 | 194.73 | 194.82 | 194.82 | 3,267,600 |
| 29 Sept 2022 | 200.15 | 200.52 | 197.37 | 199.20 | 199.20 | 2,072,400 |
| 28 Sept 2022 | 198.27 | 203.56 | 197.46 | 201.83 | 201.83 | 3,284,900 |
| 27 Sept 2022 | 200.85 | 202.42 | 196.49 | 197.25 | 197.25 | 5,466,100 |
| 26 Sept 2022 | 202.94 | 203.85 | 199.09 | 200.86 | 200.86 | 3,708,100 |
| 23 Sept 2022 | 206.50 | 207.13 | 202.12 | 203.97 | 203.97 | 2,585,500 |
| 22 Sept 2022 | 211.36 | 212.51 | 208.84 | 209.17 | 209.17 | 2,508,400 |
| 21 Sept 2022 | 214.89 | 216.96 | 211.76 | 211.89 | 211.89 | 1,917,600 |
| 20 Sept 2022 | 213.87 | 215.21 | 210.62 | 213.27 | 213.27 | 2,094,100 |
| 19 Sept 2022 | 210.87 | 216.59 | 210.52 | 216.20 | 216.20 | 2,863,800 |
| 16 Sept 2022 | 213.86 | 214.70 | 207.58 | 212.00 | 212.00 | 7,984,100 |
| 15 Sept 2022 | 221.34 | 224.69 | 218.04 | 218.36 | 218.36 | 4,148,500 |
| 14 Sept 2022 | 223.38 | 223.88 | 214.01 | 217.95 | 217.95 | 5,915,000 |
| 13 Sept 2022 | 230.15 | 231.88 | 225.55 | 226.29 | 226.29 | 2,378,300 |
| 12 Sept 2022 | 234.39 | 235.29 | 232.56 | 234.16 | 234.16 | 2,635,500 |
| 09 Sept 2022 | 231.11 | 233.28 | 230.99 | 231.88 | 231.88 | 2,016,400 |
| 08 Sept 2022 | 227.74 | 230.57 | 227.23 | 230.34 | 230.34 | 2,181,800 |
| 07 Sept 2022 | 226.79 | 230.01 | 226.79 | 228.79 | 228.79 | 2,858,500 |
| 06 Sept 2022 | 223.94 | 229.70 | 223.50 | 227.98 | 227.98 | 2,956,400 |
| 02 Sept 2022 | 228.12 | 228.12 | 222.93 | 223.94 | 223.94 | 1,571,800 |
| 01 Sept 2022 | 223.66 | 226.28 | 222.80 | 226.06 | 226.06 | 2,263,200 |
| 31 Aug 2022 | 226.15 | 226.86 | 223.96 | 224.51 | 224.51 | 2,420,700 |
| 30 Aug 2022 | 230.97 | 231.49 | 224.52 | 225.24 | 225.24 | 3,159,400 |
| 30 Aug 2022 | 1.3 Dividend | |||||
| 29 Aug 2022 | 229.62 | 234.11 | 228.84 | 232.41 | 231.11 | 2,139,900 |
| 26 Aug 2022 | 238.54 | 239.12 | 230.95 | 231.27 | 229.98 | 1,728,800 |
| 25 Aug 2022 | 238.59 | 240.13 | 237.18 | 239.07 | 237.73 | 1,624,100 |
| 24 Aug 2022 | 237.33 | 239.02 | 236.85 | 238.29 | 236.96 | 1,779,700 |
| 23 Aug 2022 | 237.24 | 239.05 | 236.39 | 237.64 | 236.31 | 1,638,900 |
| 22 Aug 2022 | 235.48 | 237.89 | 234.76 | 237.51 | 236.18 | 2,891,100 |
| 19 Aug 2022 | 241.00 | 241.00 | 238.29 | 238.52 | 237.19 | 2,082,500 |
| 18 Aug 2022 | 241.54 | 242.28 | 240.05 | 241.91 | 240.56 | 1,457,500 |
| 17 Aug 2022 | 238.12 | 241.42 | 237.67 | 240.89 | 239.54 | 1,686,800 |
| 16 Aug 2022 | 237.75 | 242.36 | 237.75 | 241.35 | 240.00 | 2,486,800 |
| 15 Aug 2022 | 238.60 | 238.70 | 236.48 | 238.17 | 236.84 | 2,070,500 |
| 12 Aug 2022 | 239.99 | 241.18 | 238.60 | 239.95 | 238.61 | 2,186,700 |
| 11 Aug 2022 | 237.19 | 241.89 | 237.00 | 239.25 | 237.91 | 2,746,600 |
| 10 Aug 2022 | 232.11 | 236.45 | 230.91 | 235.76 | 234.44 | 2,411,500 |
| 09 Aug 2022 | 228.67 | 230.16 | 228.22 | 228.49 | 227.21 | 1,778,700 |
| 08 Aug 2022 | 230.00 | 231.33 | 227.79 | 227.86 | 226.59 | 1,662,500 |
| 05 Aug 2022 | 226.00 | 229.04 | 226.00 | 228.62 | 227.34 | 1,482,200 |
| 04 Aug 2022 | 225.98 | 228.98 | 224.43 | 227.35 | 226.08 | 1,891,900 |
| 03 Aug 2022 | 223.54 | 226.47 | 222.87 | 225.63 | 224.37 | 1,922,300 |
| 02 Aug 2022 | 225.64 | 225.64 | 221.55 | 222.50 | 221.26 | 2,954,300 |
| 01 Aug 2022 | 226.09 | 227.98 | 225.33 | 227.08 | 225.81 | 2,245,100 |
| 29 Jul 2022 | 223.42 | 228.23 | 223.28 | 227.30 | 226.03 | 2,337,000 |
| 28 Jul 2022 | 220.36 | 224.10 | 219.11 | 223.74 | 222.49 | 2,337,200 |
| 27 Jul 2022 | 216.40 | 221.20 | 215.68 | 219.89 | 218.66 | 2,041,500 |
| 26 Jul 2022 | 216.36 | 217.63 | 214.45 | 215.97 | 214.76 | 1,927,900 |
| 25 Jul 2022 | 213.39 | 217.57 | 212.60 | 217.36 | 216.14 | 2,534,200 |
| 22 Jul 2022 | 212.21 | 214.26 | 210.80 | 213.40 | 212.21 | 2,612,600 |
| 21 Jul 2022 | 212.50 | 214.36 | 209.81 | 211.90 | 210.71 | 4,130,900 |
| 20 Jul 2022 | 216.90 | 217.85 | 214.09 | 214.45 | 213.25 | 3,152,100 |
| 19 Jul 2022 | 212.11 | 217.28 | 211.61 | 216.90 | 215.69 | 2,387,700 |
| 18 Jul 2022 | 210.42 | 212.78 | 209.55 | 210.22 | 209.04 | 1,990,100 |
| 15 Jul 2022 | 209.15 | 210.85 | 207.86 | 209.13 | 207.96 | 3,997,500 |
| 14 Jul 2022 | 203.50 | 205.97 | 202.38 | 205.52 | 204.37 | 2,306,600 |
| 13 Jul 2022 | 204.99 | 208.61 | 204.29 | 206.71 | 205.55 | 1,902,500 |
| 12 Jul 2022 | 206.48 | 208.67 | 205.10 | 206.50 | 205.34 | 2,653,900 |
| 11 Jul 2022 | 208.81 | 211.12 | 208.24 | 209.87 | 208.70 | 1,818,500 |
| 08 Jul 2022 | 212.06 | 213.08 | 205.65 | 209.70 | 208.53 | 1,850,900 |
| 07 Jul 2022 | 210.03 | 213.22 | 208.78 | 212.63 | 211.44 | 2,007,200 |
| 06 Jul 2022 | 209.50 | 212.58 | 207.18 | 209.72 | 208.55 | 2,655,800 |
| 05 Jul 2022 | 213.19 | 213.21 | 207.67 | 210.17 | 208.99 | 2,236,000 |
| 01 Jul 2022 | 212.50 | 216.21 | 211.30 | 215.26 | 214.06 | 1,765,900 |
| 30 Jun 2022 | 210.00 | 213.42 | 209.02 | 213.28 | 212.09 | 2,314,100 |
| 29 Jun 2022 | 214.03 | 214.03 | 210.46 | 213.15 | 211.96 | 2,179,000 |
| 28 Jun 2022 | 216.13 | 218.85 | 213.15 | 213.36 | 212.17 | 2,156,400 |
| 27 Jun 2022 | 216.82 | 216.82 | 212.43 | 213.85 | 212.65 | 1,827,600 |
| 24 Jun 2022 | 210.06 | 217.85 | 210.06 | 215.78 | 214.57 | 5,516,500 |
| 23 Jun 2022 | 209.72 | 211.35 | 207.48 | 209.75 | 208.58 | 2,504,700 |
| 22 Jun 2022 | 207.00 | 211.22 | 206.51 | 208.99 | 207.82 | 2,098,400 |
| 21 Jun 2022 | 210.05 | 211.48 | 208.09 | 209.47 | 208.30 | 2,956,000 |
| 17 Jun 2022 | 208.15 | 209.24 | 205.69 | 206.45 | 205.30 | 6,079,700 |
| 16 Jun 2022 | 205.74 | 209.58 | 205.32 | 208.19 | 207.03 | 3,124,500 |
| 15 Jun 2022 | 211.15 | 213.01 | 207.05 | 209.84 | 208.67 | 2,236,000 |
| 14 Jun 2022 | 209.54 | 212.26 | 207.58 | 208.49 | 207.32 | 2,631,600 |
| 13 Jun 2022 | 207.50 | 209.70 | 204.21 | 208.07 | 206.91 | 3,374,500 |
| 10 Jun 2022 | 213.83 | 215.16 | 210.01 | 211.12 | 209.94 | 2,752,200 |
| 09 Jun 2022 | 220.57 | 222.38 | 216.68 | 216.79 | 215.58 | 2,198,300 |
| 08 Jun 2022 | 225.58 | 225.85 | 220.00 | 221.68 | 220.44 | 2,409,300 |
| 07 Jun 2022 | 218.92 | 229.06 | 217.20 | 228.75 | 227.47 | 3,772,300 |
| 06 Jun 2022 | 225.34 | 226.35 | 224.11 | 225.17 | 223.91 | 2,151,300 |
| 03 Jun 2022 | 223.81 | 225.32 | 221.88 | 224.00 | 222.75 | 1,964,400 |
| 02 Jun 2022 | 222.92 | 225.89 | 220.61 | 225.39 | 224.13 | 2,091,900 |
| 01 Jun 2022 | 221.17 | 222.59 | 219.92 | 221.32 | 220.08 | 2,796,200 |
| 31 May 2022 | 221.73 | 221.78 | 219.27 | 219.78 | 218.55 | 4,405,400 |
| 27 May 2022 | 221.66 | 224.25 | 220.83 | 222.50 | 221.26 | 1,537,400 |
| 27 May 2022 | 1.3 Dividend | |||||
| 26 May 2022 | 218.23 | 222.58 | 218.23 | 221.29 | 218.76 | 2,045,300 |
| 25 May 2022 | 217.68 | 219.55 | 215.65 | 217.42 | 214.93 | 2,006,700 |
| 24 May 2022 | 215.75 | 217.61 | 213.27 | 217.09 | 214.61 | 2,159,700 |
| 23 May 2022 | 215.49 | 217.10 | 214.33 | 216.89 | 214.41 | 3,079,300 |
| 20 May 2022 | 216.00 | 217.45 | 210.24 | 213.58 | 211.14 | 3,796,000 |
| 19 May 2022 | 219.43 | 220.30 | 212.72 | 216.50 | 214.02 | 5,428,100 |
| 18 May 2022 | 232.32 | 232.35 | 224.08 | 224.99 | 222.42 | 2,620,700 |
| 17 May 2022 | 231.47 | 233.09 | 229.29 | 232.19 | 229.53 | 2,916,400 |
| 16 May 2022 | 230.11 | 231.43 | 227.32 | 227.89 | 225.28 | 3,091,900 |
| 13 May 2022 | 226.87 | 232.35 | 226.71 | 230.76 | 228.12 | 3,263,800 |
| 12 May 2022 | 223.39 | 227.98 | 221.86 | 225.93 | 223.35 | 3,230,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
