Skip to main content

Union Pacific (NY: UNP )

252.64 -4.27 (-1.66%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 256.99 258.66 252.39 252.64 2,806,394 -4.27(-1.66%)
Feb 23, 2024 255.27 258.09 254.95 256.91 1,943,470 +2.40(+0.94%)
Feb 22, 2024 251.99 254.96 250.11 254.51 2,507,623 +3.19(+1.27%)
Feb 21, 2024 249.44 251.46 247.32 251.32 1,721,664 +4.18(+1.69%)
Feb 20, 2024 246.59 247.32 244.87 247.14 1,907,247 +0.55(+0.22%)
Feb 16, 2024 249.41 249.72 246.05 246.59 2,202,365 -3.96(-1.58%)
Feb 15, 2024 250.00 251.39 248.79 250.55 2,252,297 +0.44(+0.18%)
Feb 14, 2024 246.36 250.35 245.05 250.11 2,579,515 +4.50(+1.83%)
Feb 13, 2024 246.00 246.27 243.74 245.61 2,664,113 -1.79(-0.72%)
Feb 12, 2024 248.79 249.07 247.00 247.40 2,259,009 -2.05(-0.82%)
Feb 09, 2024 248.14 249.55 246.50 249.45 2,012,494 +0.63(+0.25%)
Feb 08, 2024 249.07 249.24 246.41 248.82 1,871,549 -0.34(-0.14%)
Feb 07, 2024 250.74 251.65 248.96 249.16 2,337,199 -0.71(-0.28%)
Feb 06, 2024 246.64 250.82 246.64 249.87 2,357,334 +3.23(+1.31%)
Feb 05, 2024 247.35 249.12 246.48 246.64 2,701,328 -1.69(-0.68%)
Feb 02, 2024 248.12 249.74 245.88 248.33 1,994,230 -0.94(-0.38%)
Feb 01, 2024 245.34 249.44 244.71 249.27 2,116,292 +5.34(+2.19%)
Jan 31, 2024 247.29 248.00 243.80 243.93 2,798,887 -2.77(-1.12%)
Jan 30, 2024 243.87 246.98 242.31 246.70 2,435,403 +1.53(+0.62%)
Jan 29, 2024 239.68 245.54 239.18 245.17 2,844,551 +4.78(+1.99%)
Jan 26, 2024 241.47 242.21 238.26 240.39 2,493,460 -1.18(-0.49%)
Jan 25, 2024 244.10 245.45 237.14 241.57 4,154,615 -0.76(-0.31%)
Jan 24, 2024 243.76 245.41 242.32 242.33 2,843,364 -1.00(-0.41%)
Jan 23, 2024 244.00 244.53 242.26 243.33 2,402,228 +0.22(+0.09%)
Jan 22, 2024 242.76 244.00 241.11 243.11 3,005,334 +3.84(+1.60%)
Jan 19, 2024 238.49 240.21 236.51 239.27 2,272,099 +1.28(+0.54%)
Jan 18, 2024 235.56 238.77 235.06 237.99 2,326,483 +2.18(+0.92%)
Jan 17, 2024 234.87 238.22 234.47 235.81 2,311,102 -0.40(-0.17%)
Jan 16, 2024 237.80 237.99 235.29 236.21 2,579,723 -1.50(-0.63%)
Jan 12, 2024 237.27 238.00 234.79 237.71 3,018,744 +1.33(+0.56%)
Jan 11, 2024 238.45 238.45 234.80 236.38 2,219,334 -2.62(-1.10%)
Jan 10, 2024 236.85 239.12 236.80 239.00 1,683,426 +1.59(+0.67%)
Jan 09, 2024 239.29 239.29 236.05 237.41 2,055,162 -3.21(-1.33%)
Jan 08, 2024 239.17 240.67 237.52 240.62 2,567,786 +0.71(+0.30%)
Jan 05, 2024 241.90 242.00 238.41 239.91 2,316,919 -1.15(-0.48%)
Jan 04, 2024 241.24 244.08 240.93 241.06 2,305,436 -0.64(-0.26%)
Jan 03, 2024 242.80 243.96 240.97 241.70 1,748,265 -1.73(-0.71%)
Jan 02, 2024 244.98 245.99 242.75 243.43 2,622,216 -2.19(-0.89%)
Dec 29, 2023 245.99 246.53 244.72 245.62 1,228,688 -0.40(-0.16%)
Dec 28, 2023 246.04 246.99 245.20 246.02 1,208,524 +0.21(+0.09%)
Dec 27, 2023 244.65 246.70 244.31 245.81 2,205,985 +0.52(+0.21%)
Dec 26, 2023 243.62 246.43 243.62 245.29 1,454,118 +1.71(+0.70%)
Dec 22, 2023 243.00 244.95 242.32 243.58 1,824,810 +1.47(+0.61%)
Dec 21, 2023 238.12 242.34 237.60 242.11 2,603,534 +4.27(+1.80%)
Dec 20, 2023 240.22 242.12 237.70 237.84 2,699,295 -4.81(-1.98%)
Dec 19, 2023 241.33 243.43 240.00 242.65 2,314,153 +1.55(+0.64%)
Dec 18, 2023 243.05 243.89 240.94 241.10 2,457,610 -0.88(-0.36%)
Dec 15, 2023 237.64 242.86 237.40 241.98 4,771,739 -0.88(-0.36%)
Dec 14, 2023 239.66 245.07 239.04 242.86 4,863,567 +6.17(+2.61%)
Dec 13, 2023 232.93 236.81 231.56 236.69 3,923,852 +3.78(+1.62%)
Dec 12, 2023 233.09 234.54 232.53 232.91 2,427,463 +0.88(+0.38%)
Dec 11, 2023 229.92 232.34 229.54 232.03 1,810,215 +2.26(+0.98%)
Dec 08, 2023 231.64 232.92 229.50 229.77 2,544,780 -1.72(-0.74%)
Dec 07, 2023 232.42 232.90 230.54 231.49 2,075,094 -0.18(-0.08%)
Dec 06, 2023 231.82 232.68 230.55 231.67 1,815,026 +0.80(+0.34%)
Dec 05, 2023 231.49 231.83 229.61 230.87 2,647,237 -1.72(-0.74%)
Dec 04, 2023 229.47 233.40 229.26 232.59 3,903,691 +2.52(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.