Singapore markets open in 5 hours 36 minutes

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
226.45-2.56 (-1.12%)
As of 03:24PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024226.79228.34226.01226.45226.451,414,617
28 May 2024232.15232.27228.24229.01229.012,478,500
24 May 2024232.00234.13231.04232.05232.052,304,900
23 May 2024234.23234.88231.80232.71232.712,815,700
22 May 2024234.77235.25232.52234.71234.712,634,200
21 May 2024240.00240.05234.54234.96234.962,967,600
20 May 2024244.93244.93241.84243.63243.631,130,300
17 May 2024246.31246.92243.33244.97244.972,105,700
16 May 2024246.14247.27244.94245.90245.901,526,000
15 May 2024245.85246.88245.38246.54246.541,769,200
14 May 2024246.82247.00243.16244.94244.941,357,500
13 May 2024247.41248.40245.35245.68245.681,317,200
10 May 2024248.00248.49246.62247.40247.401,299,500
09 May 2024245.58248.90244.95246.61246.611,765,100
08 May 2024241.47246.40241.19245.90245.901,739,000
07 May 2024241.37243.14239.80242.38242.381,585,300
06 May 2024241.81241.81239.04239.21239.211,527,700
03 May 2024242.27243.38239.76240.36240.362,174,700
02 May 2024236.00238.05233.21237.69237.692,440,900
01 May 2024235.82237.08234.17234.96234.961,651,700
30 Apr 2024239.72240.07236.77237.16237.161,737,000
29 Apr 2024243.39244.40239.47240.95240.951,625,800
26 Apr 2024243.90244.83240.73242.79242.792,255,500
25 Apr 2024240.24243.61236.12243.55243.553,897,500
24 Apr 2024233.87234.13229.32231.98231.982,951,100
23 Apr 2024235.40237.32234.81236.29236.291,980,800
22 Apr 2024232.99235.65232.04234.47234.472,200,000
19 Apr 2024230.69232.81230.43232.08232.082,971,900
18 Apr 2024230.72231.41229.10229.81229.811,570,200
17 Apr 2024231.80232.13227.87229.23229.231,997,000
16 Apr 2024234.43234.43230.95231.26231.262,025,400
15 Apr 2024237.71237.92232.49233.94233.942,298,000
12 Apr 2024234.81235.48233.25234.40234.402,595,000
11 Apr 2024236.86237.73235.03236.16236.161,692,400
10 Apr 2024238.18238.65235.88236.85236.852,181,000
09 Apr 2024241.03241.85238.01240.79240.791,736,900
08 Apr 2024242.00243.50240.04240.29240.292,139,200
05 Apr 2024241.57242.81240.72242.01242.011,503,700
04 Apr 2024243.27244.93239.76240.69240.692,062,500
03 Apr 2024242.87245.00240.80241.55241.552,097,200
02 Apr 2024242.27243.88240.87242.53242.532,019,400
01 Apr 2024245.50245.95242.63243.30243.302,493,800
28 Mar 2024245.87246.76244.22245.93245.932,265,900
27 Mar 2024242.18244.77241.99244.63244.632,150,500
26 Mar 2024243.98244.23240.50240.69240.692,801,900
25 Mar 2024244.47245.20242.65243.85243.851,974,700
22 Mar 2024248.36249.09244.87244.97244.971,676,900
21 Mar 2024247.53250.36246.63248.11248.113,215,400
20 Mar 2024242.88247.55242.65246.31246.312,564,800
19 Mar 2024244.30245.18241.28242.71242.713,244,300
18 Mar 2024245.06245.62243.86244.36244.362,280,700
15 Mar 2024243.45246.38243.23244.13244.133,258,900
14 Mar 2024247.43247.98243.60246.06246.062,519,700
13 Mar 2024250.26250.78248.46249.25249.252,129,000
12 Mar 2024249.42252.18249.22251.18251.181,633,900
11 Mar 2024250.22251.48247.29249.87249.871,539,600
08 Mar 2024248.25251.23247.61250.96250.962,409,100
07 Mar 2024253.35253.35248.73249.04249.042,395,600
06 Mar 2024253.44254.98250.84251.00251.001,911,000
05 Mar 2024253.85255.62252.39253.70253.701,368,800
04 Mar 2024253.36254.84252.46253.47253.471,834,900
01 Mar 2024252.86253.48250.77252.98252.982,811,400
29 Feb 2024254.32255.74253.45253.69253.693,022,100
28 Feb 2024252.51255.85251.30253.99253.991,885,800
28 Feb 20241.3 Dividend
27 Feb 2024252.67255.70252.20253.29251.992,206,300
26 Feb 2024256.99258.66252.39252.64251.342,806,400
23 Feb 2024255.27258.09254.95256.91255.591,943,500
22 Feb 2024251.99254.96250.11254.51253.202,507,600
21 Feb 2024249.44251.46247.32251.32250.031,721,700
20 Feb 2024246.59247.32244.87247.14245.871,907,200
16 Feb 2024249.41249.72246.05246.59245.322,201,300
15 Feb 2024250.00251.39248.79250.55249.262,252,300
14 Feb 2024246.36250.36245.05250.11248.832,579,500
13 Feb 2024246.00246.27243.74245.61244.352,664,100
12 Feb 2024248.79249.07247.00247.40246.132,259,600
09 Feb 2024248.14249.55246.50249.45248.172,012,500
08 Feb 2024249.07249.24246.41248.82247.541,871,500
07 Feb 2024250.74251.65248.96249.16247.882,337,200
06 Feb 2024246.64250.82246.64249.87248.592,357,300
05 Feb 2024247.35249.12246.48246.64245.372,701,300
02 Feb 2024248.12249.74245.88248.33247.061,994,200
01 Feb 2024245.34249.44244.71249.27247.992,116,300
31 Jan 2024247.29248.00243.80243.93242.682,798,900
30 Jan 2024243.87246.98242.31246.70245.432,435,400
29 Jan 2024239.68245.54239.18245.17243.912,844,600
26 Jan 2024241.47242.21238.26240.39239.162,493,400
25 Jan 2024244.10245.45237.14241.57240.334,154,600
24 Jan 2024243.76245.42242.33242.33241.092,843,400
23 Jan 2024244.00244.53242.26243.33242.082,398,300
22 Jan 2024242.76244.00241.11243.11241.863,005,300
19 Jan 2024238.49240.21236.51239.27238.042,272,100
18 Jan 2024235.56238.77235.07237.99236.772,326,500
17 Jan 2024234.87238.22234.47235.81234.602,311,100
16 Jan 2024237.80238.25235.29236.21235.002,578,700
12 Jan 2024237.27238.00234.80237.71236.493,018,700
11 Jan 2024238.45238.45234.80236.38235.172,219,300
10 Jan 2024236.85239.12236.80239.00237.771,683,400
09 Jan 2024239.29239.29236.05237.41236.192,055,200
08 Jan 2024239.17240.67237.52240.62239.392,567,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...