|
Union Pacific Cor - [Ticker: UNP] | | Last Trade | 117.02 | Last Trade Time | 2017-11-01 - 19:35:00 | Variation | +1.23 (+1.07%) | Open | 116.59 | High | 117.24 | Low | 116.09 | Volume | 2,259,717 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 117.02 x 400 - 117.03 x 400 | Former Close | 115.79 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | UNP quotes from 2000-01-01 to 2024-04-18 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,028,300 | 44.13 | 44.13 | 42.94 | 43.06 | 00:00:00 | 2000-01-04 | 1,219,800 | 43.06 | 43.38 | 42.63 | 43.00 | 00:00:00 | 2000-01-05 | 897,700 | 43.00 | 43.75 | 42.94 | 43.00 | 00:00:00 | 2000-01-06 | 1,556,300 | 43.00 | 46.00 | 43.00 | 45.63 | 00:00:00 | 2000-01-07 | 816,200 | 45.63 | 45.69 | 44.63 | 45.31 | 00:00:00 | 2000-01-10 | 1,082,300 | 46.38 | 46.75 | 45.50 | 46.38 | 00:00:00 | 2000-01-11 | 599,400 | 46.25 | 47.19 | 46.25 | 46.75 | 00:00:00 | 2000-01-12 | 577,300 | 46.50 | 46.81 | 45.63 | 45.81 | 00:00:00 | 2000-01-13 | 774,800 | 45.81 | 47.63 | 45.38 | 46.63 | 00:00:00 | 2000-01-14 | 613,900 | 46.75 | 46.94 | 45.69 | 46.06 | 00:00:00 | 2000-01-18 | 743,000 | 45.56 | 45.88 | 44.25 | 44.38 | 00:00:00 | 2000-01-19 | 1,444,500 | 43.13 | 43.69 | 42.25 | 43.63 | 00:00:00 | 2000-01-20 | 2,022,000 | 44.25 | 44.81 | 40.88 | 42.00 | 00:00:00 | 2000-01-21 | 1,279,800 | 42.56 | 44.19 | 42.50 | 43.75 | 00:00:00 | 2000-01-24 | 751,600 | 43.81 | 44.25 | 42.38 | 42.44 | 00:00:00 | 2000-01-25 | 1,266,600 | 42.44 | 42.69 | 40.00 | 40.94 | 00:00:00 | 2000-01-26 | 963,600 | 41.00 | 41.81 | 39.94 | 41.81 | 00:00:00 | 2000-01-27 | 921,900 | 42.00 | 42.00 | 40.06 | 40.25 | 00:00:00 | 2000-01-28 | 901,900 | 40.31 | 41.31 | 39.75 | 40.63 | 00:00:00 | 2000-01-31 | 920,900 | 40.63 | 41.13 | 39.81 | 40.25 | 00:00:00 | 2000-02-01 | 705,200 | 40.00 | 40.38 | 39.50 | 40.31 | 00:00:00 | 2000-02-02 | 1,058,000 | 40.13 | 40.25 | 38.63 | 38.75 | 00:00:00 | 2000-02-03 | 900,300 | 39.25 | 39.56 | 39.00 | 39.31 | 00:00:00 | 2000-02-04 | 1,164,500 | 39.75 | 40.88 | 39.69 | 40.31 | 00:00:00 | 2000-02-07 | 732,200 | 40.25 | 40.50 | 39.50 | 39.69 | 00:00:00 | 2000-02-08 | 923,700 | 39.94 | 40.00 | 38.63 | 38.75 | 00:00:00 | 2000-02-09 | 1,220,000 | 39.25 | 40.63 | 38.81 | 38.94 | 00:00:00 | 2000-02-10 | 2,087,700 | 38.94 | 38.94 | 35.88 | 37.06 | 00:00:00 | 2000-02-11 | 892,200 | 37.13 | 37.38 | 36.63 | 36.75 | 00:00:00 | 2000-02-14 | 1,096,900 | 37.25 | 38.00 | 36.88 | 38.00 | 00:00:00 | 2000-02-15 | 1,814,200 | 38.50 | 38.81 | 37.75 | 38.81 | 00:00:00 | 2000-02-16 | 1,285,600 | 39.00 | 39.38 | 37.00 | 37.38 | 00:00:00 | 2000-02-17 | 775,300 | 37.50 | 38.00 | 36.75 | 37.88 | 00:00:00 | 2000-02-18 | 852,700 | 38.00 | 38.25 | 37.44 | 37.75 | 00:00:00 | 2000-02-22 | 783,000 | 37.94 | 39.38 | 37.88 | 38.81 | 00:00:00 | 2000-02-23 | 1,011,100 | 38.81 | 39.44 | 38.75 | 39.31 | 00:00:00 | 2000-02-24 | 1,779,700 | 39.50 | 39.56 | 36.25 | 37.25 | 00:00:00 | 2000-02-25 | 764,800 | 37.25 | 37.50 | 36.56 | 37.44 | 00:00:00 | 2000-02-28 | 801,200 | 37.44 | 38.75 | 36.81 | 38.50 | 00:00:00 | 2000-02-29 | 856,700 | 38.44 | 38.81 | 37.94 | 38.00 | 00:00:00 | 2000-03-01 | 1,654,700 | 38.13 | 38.63 | 38.00 | 38.25 | 00:00:00 | 2000-03-02 | 903,000 | 38.19 | 38.19 | 37.38 | 37.81 | 00:00:00 | 2000-03-03 | 1,412,300 | 37.75 | 40.00 | 37.56 | 39.38 | 00:00:00 | 2000-03-06 | 773,900 | 39.13 | 39.13 | 37.31 | 37.75 | 00:00:00 | 2000-03-07 | 1,316,400 | 37.25 | 37.50 | 35.69 | 36.00 | 00:00:00 | 2000-03-08 | 1,184,800 | 36.50 | 37.06 | 36.25 | 36.31 | 00:00:00 | 2000-03-09 | 1,573,900 | 36.50 | 36.50 | 34.56 | 35.94 | 00:00:00 | 2000-03-10 | 1,633,000 | 35.69 | 36.25 | 34.88 | 35.06 | 00:00:00 | 2000-03-13 | 898,600 | 34.94 | 35.25 | 34.25 | 35.25 | 00:00:00 | 2000-03-14 | 866,700 | 35.50 | 35.50 | 34.88 | 35.25 | 00:00:00 | 2000-03-15 | 979,800 | 35.13 | 37.38 | 35.13 | 37.38 | 00:00:00 | 2000-03-16 | 1,751,300 | 37.81 | 39.81 | 37.19 | 39.81 | 00:00:00 | 2000-03-17 | 1,140,500 | 40.00 | 40.63 | 39.75 | 40.25 | 00:00:00 | 2000-03-20 | 1,012,700 | 40.44 | 40.69 | 37.69 | 38.25 | 00:00:00 | 2000-03-21 | 1,214,700 | 37.75 | 40.13 | 37.75 | 40.00 | 00:00:00 | 2000-03-22 | 991,600 | 40.25 | 40.44 | 38.31 | 38.63 | 00:00:00 | 2000-03-23 | 748,600 | 38.00 | 38.75 | 37.63 | 38.69 | 00:00:00 | 2000-03-24 | 724,800 | 38.56 | 38.88 | 37.75 | 38.13 | 00:00:00 | 2000-03-27 | 562,800 | 38.00 | 38.88 | 38.00 | 38.69 | 00:00:00 | 2000-03-28 | 828,000 | 38.38 | 38.69 | 37.00 | 37.19 | 00:00:00 | 2000-03-29 | 780,900 | 37.19 | 37.88 | 37.00 | 37.88 | 00:00:00 | 2000-03-30 | 710,200 | 38.00 | 38.00 | 37.00 | 37.19 | 00:00:00 | 2000-03-31 | 975,200 | 37.44 | 39.13 | 37.25 | 39.13 | 00:00:00 | 2000-04-03 | 1,120,000 | 39.13 | 39.13 | 38.63 | 38.75 | 00:00:00 | 2000-04-04 | 911,700 | 38.88 | 39.31 | 37.56 | 38.69 | 00:00:00 | 2000-04-05 | 1,189,700 | 38.75 | 41.00 | 38.69 | 41.00 | 00:00:00 | 2000-04-06 | 1,463,900 | 41.00 | 42.38 | 40.88 | 41.25 | 00:00:00 | 2000-04-07 | 813,900 | 41.13 | 41.13 | 39.69 | 40.75 | 00:00:00 | 2000-04-10 | 775,200 | 40.50 | 42.31 | 40.44 | 41.63 | 00:00:00 | 2000-04-11 | 900,500 | 41.63 | 43.25 | 41.63 | 43.13 | 00:00:00 | 2000-04-12 | 1,380,600 | 43.13 | 44.06 | 42.44 | 43.81 | 00:00:00 | 2000-04-13 | 860,600 | 43.69 | 43.75 | 42.06 | 42.81 | 00:00:00 | 2000-04-14 | 884,700 | 42.69 | 42.69 | 40.75 | 41.06 | 00:00:00 | 2000-04-17 | 1,113,100 | 41.06 | 41.63 | 39.81 | 39.81 | 00:00:00 | 2000-04-18 | 621,900 | 39.88 | 40.63 | 39.81 | 40.50 | 00:00:00 | 2000-04-19 | 773,000 | 40.75 | 41.56 | 40.00 | 40.31 | 00:00:00 | 2000-04-20 | 862,500 | 40.63 | 41.31 | 40.06 | 41.31 | 00:00:00 | 2000-04-24 | 663,700 | 41.25 | 42.88 | 41.25 | 42.06 | 00:00:00 | 2000-04-25 | 1,443,100 | 42.00 | 44.88 | 42.00 | 43.81 | 00:00:00 | 2000-04-26 | 1,588,400 | 45.13 | 46.31 | 44.81 | 45.44 | 00:00:00 | 2000-04-27 | 1,094,200 | 45.00 | 45.25 | 42.75 | 42.88 | 00:00:00 | 2000-04-28 | 952,000 | 43.19 | 43.19 | 41.25 | 42.13 | 00:00:00 | 2000-05-01 | 1,146,400 | 41.88 | 43.38 | 41.69 | 42.94 | 00:00:00 | 2000-05-02 | 817,700 | 42.38 | 42.88 | 41.31 | 41.75 | 00:00:00 | 2000-05-03 | 551,300 | 41.25 | 42.56 | 40.81 | 41.50 | 00:00:00 | 2000-05-04 | 655,000 | 41.75 | 41.75 | 40.56 | 40.56 | 00:00:00 | 2000-05-05 | 498,800 | 40.63 | 42.50 | 40.63 | 42.31 | 00:00:00 | 2000-05-08 | 396,400 | 42.06 | 42.63 | 42.00 | 42.63 | 00:00:00 | 2000-05-09 | 742,700 | 42.63 | 44.00 | 42.56 | 43.44 | 00:00:00 | 2000-05-10 | 412,200 | 43.19 | 43.81 | 42.56 | 42.88 | 00:00:00 | 2000-05-11 | 373,900 | 43.25 | 43.56 | 42.56 | 43.06 | 00:00:00 | 2000-05-12 | 695,300 | 43.63 | 43.81 | 43.06 | 43.72 | 00:00:00 | 2000-05-15 | 482,800 | 43.75 | 44.19 | 43.50 | 43.75 | 00:00:00 | 2000-05-16 | 515,200 | 43.75 | 44.88 | 43.63 | 44.69 | 00:00:00 | 2000-05-17 | 545,200 | 44.63 | 45.44 | 44.31 | 44.44 | 00:00:00 | 2000-05-18 | 562,200 | 44.44 | 45.44 | 44.38 | 45.00 | 00:00:00 | 2000-05-19 | 753,600 | 44.75 | 45.56 | 44.06 | 45.38 | 00:00:00 | 2000-05-22 | 873,400 | 45.13 | 45.50 | 44.13 | 44.31 | 00:00:00 | 2000-05-23 | 451,900 | 44.50 | 45.25 | 44.31 | 45.19 | 00:00:00 | 2000-05-24 | 647,300 | 45.19 | 45.94 | 44.94 | 45.06 | 00:00:00 | 2000-05-25 | 793,900 | 44.19 | 44.56 | 43.00 | 43.63 | 00:00:00 | 2000-05-26 | 768,700 | 42.75 | 43.13 | 42.19 | 42.81 | 00:00:00 | 2000-05-30 | 549,100 | 43.38 | 43.88 | 43.19 | 43.38 | 00:00:00 | 2000-05-31 | 635,200 | 43.63 | 43.63 | 42.31 | 42.50 | 00:00:00 | 2000-06-01 | 749,800 | 42.31 | 43.50 | 42.31 | 43.38 | 00:00:00 | 2000-06-02 | 619,200 | 43.50 | 45.75 | 43.34 | 45.00 | 00:00:00 | 2000-06-05 | 607,200 | 44.88 | 44.88 | 42.88 | 43.38 | 00:00:00 | 2000-06-06 | 671,600 | 42.94 | 43.13 | 41.75 | 42.44 | 00:00:00 | 2000-06-07 | 626,100 | 42.75 | 43.31 | 42.69 | 43.00 | 00:00:00 | 2000-06-08 | 458,300 | 42.88 | 43.00 | 41.50 | 41.75 | 00:00:00 | 2000-06-09 | 483,900 | 41.75 | 42.38 | 41.69 | 41.94 | 00:00:00 | 2000-06-12 | 535,300 | 41.94 | 42.75 | 41.94 | 42.63 | 00:00:00 | 2000-06-13 | 733,600 | 42.38 | 42.94 | 41.94 | 42.06 | 00:00:00 | 2000-06-14 | 552,700 | 42.06 | 42.06 | 40.50 | 40.75 | 00:00:00 | 2000-06-15 | 1,112,000 | 40.75 | 41.44 | 40.00 | 40.19 | 00:00:00 | 2000-06-16 | 777,000 | 40.25 | 40.56 | 39.44 | 39.63 | 00:00:00 | 2000-06-19 | 603,000 | 39.75 | 40.19 | 39.00 | 39.25 | 00:00:00 | 2000-06-20 | 598,300 | 39.31 | 39.56 | 39.13 | 39.19 | 00:00:00 | 2000-06-21 | 1,194,100 | 39.25 | 39.94 | 39.13 | 39.44 | 00:00:00 | 2000-06-22 | 1,171,200 | 39.31 | 39.31 | 38.88 | 38.94 | 00:00:00 | 2000-06-23 | 1,007,000 | 39.00 | 39.19 | 38.88 | 39.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|