|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,757,000 | 61.60 | 61.75 | 60.31 | 60.33 | 00:00:00 | | 2004-10-14 | 892,900 | 60.33 | 60.62 | 60.18 | 60.29 | 00:00:00 | | 2004-10-15 | 771,500 | 60.35 | 60.80 | 60.19 | 60.49 | 00:00:00 | | 2004-10-18 | 795,900 | 60.49 | 61.07 | 60.17 | 61.07 | 00:00:00 | | 2004-10-19 | 1,056,000 | 61.04 | 61.27 | 60.62 | 60.70 | 00:00:00 | | 2004-10-20 | 992,500 | 60.65 | 60.89 | 60.39 | 60.68 | 00:00:00 | | 2004-10-21 | 2,017,300 | 59.70 | 61.38 | 59.70 | 61.00 | 00:00:00 | | 2004-10-22 | 1,354,900 | 61.40 | 61.60 | 60.74 | 61.00 | 00:00:00 | | 2004-10-25 | 1,161,300 | 61.01 | 61.35 | 60.71 | 61.25 | 00:00:00 | | 2004-10-26 | 972,300 | 61.15 | 62.22 | 60.92 | 62.22 | 00:00:00 | | 2004-10-27 | 1,443,600 | 62.00 | 63.67 | 61.87 | 63.25 | 00:00:00 | | 2004-10-28 | 907,500 | 62.70 | 62.88 | 62.31 | 62.63 | 00:00:00 | | 2004-10-29 | 888,000 | 62.64 | 63.06 | 62.44 | 62.97 | 00:00:00 | | 2004-11-01 | 993,500 | 63.07 | 63.17 | 62.64 | 62.84 | 00:00:00 | | 2004-11-02 | 824,200 | 62.84 | 63.11 | 62.55 | 62.83 | 00:00:00 | | 2004-11-03 | 1,042,900 | 62.84 | 63.85 | 62.75 | 63.81 | 00:00:00 | | 2004-11-04 | 2,386,900 | 63.70 | 65.60 | 63.51 | 65.40 | 00:00:00 | | 2004-11-05 | 1,098,400 | 65.30 | 65.31 | 64.59 | 64.95 | 00:00:00 | | 2004-11-08 | 920,400 | 65.04 | 65.06 | 64.44 | 64.76 | 00:00:00 | | 2004-11-09 | 791,200 | 64.77 | 65.02 | 64.57 | 64.75 | 00:00:00 | | 2004-11-10 | 1,018,900 | 64.99 | 64.99 | 63.94 | 63.94 | 00:00:00 | | 2004-11-11 | 1,357,300 | 63.90 | 64.13 | 63.55 | 64.05 | 00:00:00 | | 2004-11-12 | 713,900 | 64.00 | 64.74 | 63.56 | 64.69 | 00:00:00 | | 2004-11-15 | 733,400 | 64.55 | 65.04 | 64.34 | 64.47 | 00:00:00 | | 2004-11-16 | 795,000 | 64.21 | 64.52 | 63.94 | 64.00 | 00:00:00 | | 2004-11-17 | 1,042,900 | 63.93 | 64.28 | 63.39 | 63.39 | 00:00:00 | | 2004-11-18 | 993,200 | 63.49 | 63.60 | 63.14 | 63.30 | 00:00:00 | | 2004-11-19 | 627,700 | 63.31 | 63.52 | 63.00 | 63.11 | 00:00:00 | | 2004-11-22 | 1,061,900 | 62.65 | 63.78 | 62.61 | 63.45 | 00:00:00 | | 2004-11-23 | 1,021,000 | 63.45 | 63.76 | 63.05 | 63.56 | 00:00:00 | | 2004-11-24 | 854,700 | 63.18 | 63.74 | 63.18 | 63.51 | 00:00:00 | | 2004-11-26 | 314,900 | 63.30 | 63.66 | 63.14 | 63.41 | 00:00:00 | | 2004-11-29 | 647,200 | 63.56 | 63.64 | 62.90 | 63.16 | 00:00:00 | | 2004-11-30 | 765,900 | 63.02 | 63.66 | 62.97 | 63.44 | 00:00:00 | | 2004-12-01 | 1,098,900 | 63.45 | 64.84 | 63.13 | 64.81 | 00:00:00 | | 2004-12-02 | 819,600 | 64.81 | 64.81 | 63.96 | 64.25 | 00:00:00 | | 2004-12-03 | 985,600 | 64.00 | 64.25 | 63.54 | 63.81 | 00:00:00 | | 2004-12-06 | 850,100 | 63.23 | 63.50 | 62.90 | 63.35 | 00:00:00 | | 2004-12-07 | 727,400 | 63.24 | 63.39 | 62.84 | 63.07 | 00:00:00 | | 2004-12-08 | 616,700 | 62.96 | 63.34 | 62.87 | 63.04 | 00:00:00 | | 2004-12-09 | 1,507,300 | 61.85 | 62.34 | 61.61 | 62.25 | 00:00:00 | | 2004-12-10 | 1,166,700 | 63.79 | 63.79 | 61.29 | 61.46 | 00:00:00 | | 2004-12-13 | 1,134,600 | 61.47 | 62.22 | 61.14 | 62.10 | 00:00:00 | | 2004-12-14 | 1,234,300 | 62.26 | 63.40 | 61.95 | 63.11 | 00:00:00 | | 2004-12-15 | 966,800 | 62.90 | 63.47 | 62.79 | 63.08 | 00:00:00 | | 2004-12-16 | 1,324,500 | 62.95 | 62.95 | 61.78 | 62.12 | 00:00:00 | | 2004-12-17 | 1,158,100 | 61.45 | 62.57 | 61.45 | 62.43 | 00:00:00 | | 2004-12-20 | 966,600 | 62.44 | 62.72 | 62.05 | 62.25 | 00:00:00 | | 2004-12-21 | 4,800,900 | 65.04 | 66.57 | 65.04 | 65.67 | 00:00:00 | | 2004-12-22 | 2,010,900 | 66.10 | 66.50 | 65.57 | 66.24 | 00:00:00 | | 2004-12-23 | 1,412,300 | 66.40 | 67.11 | 66.16 | 66.80 | 00:00:00 | | 2004-12-27 | 989,100 | 66.91 | 67.25 | 66.18 | 66.24 | 00:00:00 | | 2004-12-28 | 571,900 | 66.49 | 66.93 | 66.27 | 66.83 | 00:00:00 | | 2004-12-29 | 614,200 | 66.58 | 67.03 | 66.56 | 66.84 | 00:00:00 | | 2004-12-30 | 918,800 | 66.83 | 67.52 | 66.64 | 67.17 | 00:00:00 | | 2004-12-31 | 1,045,100 | 66.92 | 67.68 | 66.92 | 67.25 | 00:00:00 | | 2005-01-03 | 1,940,600 | 67.21 | 67.50 | 66.75 | 67.44 | 00:00:00 | | 2005-01-04 | 2,027,100 | 66.90 | 66.91 | 65.57 | 65.80 | 00:00:00 | | 2005-01-05 | 1,376,200 | 65.50 | 66.27 | 65.20 | 65.20 | 00:00:00 | | 2005-01-06 | 1,413,400 | 65.00 | 65.88 | 64.80 | 65.60 | 00:00:00 | | 2005-01-07 | 999,500 | 65.54 | 66.00 | 64.79 | 64.80 | 00:00:00 | | 2005-01-10 | 1,348,000 | 64.55 | 65.22 | 63.90 | 64.80 | 00:00:00 | | 2005-01-11 | 1,063,600 | 64.40 | 64.89 | 64.11 | 64.34 | 00:00:00 | | 2005-01-12 | 1,691,300 | 64.23 | 64.23 | 63.15 | 63.96 | 00:00:00 | | 2005-01-13 | 1,716,400 | 63.71 | 63.87 | 61.94 | 61.99 | 00:00:00 | | 2005-01-14 | 1,798,800 | 61.74 | 62.44 | 61.48 | 61.84 | 00:00:00 | | 2005-01-18 | 1,384,900 | 61.72 | 62.25 | 61.40 | 62.20 | 00:00:00 | | 2005-01-19 | 814,500 | 62.11 | 62.30 | 61.65 | 61.68 | 00:00:00 | | 2005-01-20 | 2,285,600 | 61.45 | 61.45 | 60.60 | 60.93 | 00:00:00 | | 2005-01-21 | 1,551,300 | 60.93 | 61.80 | 60.06 | 60.41 | 00:00:00 | | 2005-01-24 | 2,683,700 | 60.41 | 60.50 | 58.94 | 58.94 | 00:00:00 | | 2005-01-25 | 2,386,200 | 59.04 | 60.35 | 59.04 | 59.40 | 00:00:00 | | 2005-01-26 | 1,841,100 | 59.60 | 59.60 | 58.25 | 58.86 | 00:00:00 | | 2005-01-27 | 1,083,700 | 58.61 | 59.66 | 58.57 | 59.33 | 00:00:00 | | 2005-01-28 | 1,356,200 | 59.30 | 59.79 | 58.84 | 58.90 | 00:00:00 | | 2005-01-31 | 1,173,200 | 59.30 | 60.03 | 59.13 | 59.60 | 00:00:00 | | 2005-02-01 | 977,700 | 59.74 | 59.93 | 59.35 | 59.60 | 00:00:00 | | 2005-02-02 | 873,300 | 59.70 | 59.91 | 58.95 | 59.25 | 00:00:00 | | 2005-02-03 | 923,900 | 59.05 | 59.35 | 58.81 | 58.97 | 00:00:00 | | 2005-02-04 | 656,700 | 58.64 | 59.28 | 58.57 | 59.17 | 00:00:00 | | 2005-02-07 | 1,021,000 | 58.82 | 59.23 | 58.56 | 59.00 | 00:00:00 | | 2005-02-08 | 1,251,100 | 58.78 | 59.00 | 58.30 | 58.61 | 00:00:00 | | 2005-02-09 | 941,200 | 58.70 | 59.02 | 58.18 | 58.79 | 00:00:00 | | 2005-02-10 | 927,000 | 58.94 | 59.52 | 58.54 | 59.38 | 00:00:00 | | 2005-02-11 | 1,151,600 | 59.53 | 60.63 | 59.43 | 60.47 | 00:00:00 | | 2005-02-14 | 703,600 | 60.62 | 60.62 | 59.92 | 60.03 | 00:00:00 | | 2005-02-15 | 995,500 | 60.03 | 60.28 | 59.59 | 59.90 | 00:00:00 | | 2005-02-16 | 1,011,400 | 59.90 | 59.90 | 59.18 | 59.61 | 00:00:00 | | 2005-02-17 | 1,834,000 | 59.61 | 61.21 | 58.75 | 60.62 | 00:00:00 | | 2005-02-18 | 2,462,400 | 63.25 | 64.30 | 62.76 | 63.76 | 00:00:00 | | 2005-02-22 | 1,229,000 | 63.00 | 63.62 | 62.10 | 62.10 | 00:00:00 | | 2005-02-23 | 915,100 | 62.46 | 63.30 | 62.43 | 62.71 | 00:00:00 | | 2005-02-24 | 1,261,400 | 62.81 | 63.49 | 62.46 | 63.47 | 00:00:00 | | 2005-02-25 | 856,200 | 63.24 | 63.99 | 63.21 | 63.98 | 00:00:00 | | 2005-02-28 | 644,400 | 63.68 | 63.99 | 63.10 | 63.45 | 00:00:00 | | 2005-03-01 | 1,171,200 | 63.60 | 63.98 | 63.08 | 63.38 | 00:00:00 | | 2005-03-02 | 1,168,900 | 62.92 | 62.94 | 62.36 | 62.93 | 00:00:00 | | 2005-03-03 | 1,912,900 | 63.28 | 64.58 | 63.28 | 64.32 | 00:00:00 | | 2005-03-04 | 1,508,900 | 64.50 | 64.90 | 64.15 | 64.61 | 00:00:00 | | 2005-03-07 | 1,882,800 | 64.50 | 66.05 | 64.50 | 66.03 | 00:00:00 | | 2005-03-08 | 1,695,700 | 66.45 | 66.49 | 66.23 | 66.35 | 00:00:00 | | 2005-03-09 | 1,736,700 | 65.90 | 66.53 | 65.50 | 66.20 | 00:00:00 | | 2005-03-10 | 1,176,200 | 66.20 | 66.33 | 65.32 | 65.91 | 00:00:00 | | 2005-03-11 | 967,800 | 65.75 | 66.48 | 65.67 | 66.18 | 00:00:00 | | 2005-03-14 | 1,125,700 | 66.50 | 66.85 | 65.46 | 66.31 | 00:00:00 | | 2005-03-15 | 1,157,700 | 66.48 | 66.48 | 65.69 | 65.70 | 00:00:00 | | 2005-03-16 | 886,300 | 65.45 | 65.46 | 64.68 | 64.87 | 00:00:00 | | 2005-03-17 | 1,347,000 | 65.87 | 66.30 | 65.60 | 66.16 | 00:00:00 | | 2005-03-18 | 1,820,900 | 66.03 | 66.44 | 65.87 | 66.39 | 00:00:00 | | 2005-03-21 | 786,900 | 66.48 | 66.48 | 65.93 | 66.07 | 00:00:00 | | 2005-03-22 | 5,161,400 | 67.55 | 69.97 | 67.33 | 69.35 | 00:00:00 | | 2005-03-23 | 2,424,200 | 69.20 | 69.88 | 68.69 | 69.59 | 00:00:00 | | 2005-03-24 | 1,779,500 | 69.35 | 69.92 | 68.97 | 68.97 | 00:00:00 | | 2005-03-28 | 1,436,000 | 68.99 | 69.45 | 68.31 | 68.83 | 00:00:00 | | 2005-03-29 | 1,954,900 | 68.70 | 68.92 | 67.96 | 68.35 | 00:00:00 | | 2005-03-30 | 2,168,500 | 68.32 | 69.95 | 68.29 | 69.84 | 00:00:00 | | 2005-03-31 | 1,480,900 | 69.42 | 70.10 | 69.37 | 69.70 | 00:00:00 | | 2005-04-01 | 1,680,600 | 69.80 | 70.19 | 68.30 | 68.66 | 00:00:00 | | 2005-04-04 | 968,800 | 68.75 | 69.35 | 68.55 | 69.19 | 00:00:00 | | 2005-04-05 | 750,700 | 69.29 | 69.43 | 68.56 | 68.98 | 00:00:00 | | 2005-04-06 | 687,300 | 69.07 | 69.26 | 68.45 | 68.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
