Singapore markets open in 28 minutes

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
232.19+4.30 (+1.89%)
At close: 04:00PM EDT
233.00 +0.81 (+0.35%)
After hours: 07:31PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022231.47233.09229.29232.19232.192,916,433
16 May 2022230.11231.43227.32227.89227.893,091,900
13 May 2022226.87232.35226.71230.76230.763,263,800
12 May 2022223.39227.98221.86225.93225.933,230,900
11 May 2022222.86228.12222.46223.88223.882,457,500
10 May 2022227.99228.23218.28222.60222.603,845,200
09 May 2022227.00227.76224.42225.25225.253,288,900
06 May 2022230.53230.59225.77229.59229.592,774,600
05 May 2022235.44236.34229.56231.48231.483,005,500
04 May 2022233.27237.64231.41237.09237.092,598,400
03 May 2022232.99233.45229.61232.10232.102,285,000
02 May 2022235.48236.34228.62232.87232.873,665,800
29 Apr 2022238.10239.88233.84234.29234.294,407,100
28 Apr 2022236.79239.88236.43239.25239.254,531,800
27 Apr 2022232.54238.03232.29236.79236.793,489,800
26 Apr 2022235.60237.86233.43233.59233.592,316,200
25 Apr 2022233.83236.96230.06236.42236.424,129,900
22 Apr 2022242.26242.66233.84234.30234.305,105,300
21 Apr 2022245.47250.52242.54244.40244.404,179,600
20 Apr 2022246.09249.24246.09247.07247.072,937,700
19 Apr 2022244.77246.09243.62245.62245.622,269,000
18 Apr 2022245.00246.83240.22242.12242.123,173,200
14 Apr 2022246.40247.90244.53246.21246.213,180,200
13 Apr 2022244.76246.31242.66244.63244.633,062,000
12 Apr 2022243.60248.15242.49245.06245.063,097,700
11 Apr 2022240.91244.29239.57243.11243.112,912,100
08 Apr 2022241.22245.36239.68241.98241.983,530,700
07 Apr 2022243.61245.99240.02244.86244.864,793,100
06 Apr 2022249.93250.49240.36242.93242.936,794,200
05 Apr 2022256.36259.48251.68252.11252.115,042,600
04 Apr 2022259.76260.69253.34257.74257.744,633,400
01 Apr 2022274.20274.44257.00259.96259.966,367,000
31 Mar 2022275.57278.94273.21273.21273.213,793,000
30 Mar 2022274.13276.87273.86276.69276.692,770,400
29 Mar 2022275.20276.82269.38273.61273.612,759,500
28 Mar 2022272.72275.40271.65275.34275.342,548,400
25 Mar 2022271.37273.58270.29273.38273.382,814,300
24 Mar 2022269.00272.77268.27270.21270.213,400,200
23 Mar 2022265.06269.77264.52267.68267.682,877,100
22 Mar 2022266.00267.20263.79265.86265.863,704,700
21 Mar 2022260.85265.44260.24264.51264.515,158,400
18 Mar 2022264.00264.16259.65261.32261.326,342,900
17 Mar 2022260.92264.42258.44263.56263.563,761,500
16 Mar 2022262.10264.93260.26264.15264.153,958,600
15 Mar 2022261.55262.29256.80260.13260.132,913,800
14 Mar 2022263.36263.87255.65257.66257.663,839,200
11 Mar 2022259.01263.40259.01261.52261.523,873,800
10 Mar 2022252.00259.91249.56259.65259.654,501,100
09 Mar 2022257.35259.35251.54253.67253.676,204,400
08 Mar 2022261.50263.25253.10253.47253.476,229,800
07 Mar 2022264.00270.14261.28261.46261.465,794,000
04 Mar 2022254.68264.79253.63264.63264.635,924,800
03 Mar 2022253.93263.59253.33255.46255.467,218,000
02 Mar 2022243.22253.38242.95252.37252.373,528,900
01 Mar 2022244.86246.55240.98242.43242.433,327,000
28 Feb 2022240.53246.49239.64245.95245.953,358,100
25 Feb 2022242.26248.35241.56246.41246.412,548,100
25 Feb 20221.18 Dividend
24 Feb 2022240.41242.80236.81242.09240.913,944,100
23 Feb 2022248.04251.59244.31244.82243.633,346,900
22 Feb 2022251.00252.28245.27246.27245.074,360,300
18 Feb 2022251.46254.48250.33251.19249.973,319,300
17 Feb 2022252.31253.30249.56250.99249.772,697,500
16 Feb 2022248.45254.85248.45253.81252.573,493,100
15 Feb 2022245.00249.98244.48249.32248.103,248,500
14 Feb 2022240.13243.75238.38242.55241.372,429,400
11 Feb 2022241.34244.49237.71238.81237.652,379,100
10 Feb 2022243.55246.10240.94242.12240.942,034,800
09 Feb 2022245.17246.62243.72246.49245.293,135,200
08 Feb 2022243.20245.17242.05242.95241.773,027,700
07 Feb 2022244.16244.98240.15241.15239.973,067,400
04 Feb 2022244.64246.09241.16242.39241.213,603,500
03 Feb 2022250.30251.69243.54244.35243.163,666,700
02 Feb 2022246.03251.80246.03251.26250.042,640,200
01 Feb 2022244.81248.38243.82246.71245.512,438,500
31 Jan 2022245.00245.39242.81244.55243.363,522,000
28 Jan 2022245.00246.08239.60245.93244.732,659,900
27 Jan 2022247.33248.67242.72244.59243.403,045,500
26 Jan 2022246.59250.15242.36244.88243.693,529,100
25 Jan 2022242.64245.67239.19244.12242.933,325,400
24 Jan 2022242.92245.92239.13245.10243.915,093,200
21 Jan 2022244.66250.53242.24246.33245.134,932,400
20 Jan 2022237.22245.66237.00242.07240.894,256,100
19 Jan 2022240.00241.70237.03239.49238.324,910,900
18 Jan 2022244.80245.54236.80238.04236.885,752,100
14 Jan 2022245.27248.23244.53246.27245.072,525,500
13 Jan 2022247.50248.77246.69247.62246.412,615,100
12 Jan 2022247.61248.96246.04247.00245.802,480,800
11 Jan 2022250.75251.19245.07246.42245.223,087,200
10 Jan 2022254.53254.53248.40250.28249.063,341,400
07 Jan 2022252.79256.11251.57254.78253.542,346,800
06 Jan 2022254.00254.70251.88253.49252.252,342,300
05 Jan 2022252.85254.71251.66252.79251.563,651,300
04 Jan 2022250.00254.40249.36252.03250.802,647,500
03 Jan 2022253.25253.50246.50247.77246.562,450,200
31 Dec 2021249.54253.33249.14251.93250.701,516,700
30 Dec 2021251.27251.66248.58249.54248.321,163,300
29 Dec 2021250.01251.77249.44251.03249.811,106,200
28 Dec 2021247.86250.33247.34249.23248.021,119,700
27 Dec 2021246.21248.25245.42247.95246.741,176,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...