|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 687,300 | 69.07 | 69.26 | 68.45 | 68.82 | 00:00:00 | | 2005-04-07 | 1,209,100 | 68.97 | 69.81 | 68.76 | 69.63 | 00:00:00 | | 2005-04-08 | 1,791,700 | 69.50 | 69.68 | 67.50 | 68.00 | 00:00:00 | | 2005-04-11 | 1,408,300 | 68.56 | 69.23 | 68.03 | 69.14 | 00:00:00 | | 2005-04-12 | 1,573,700 | 68.89 | 69.31 | 67.56 | 69.13 | 00:00:00 | | 2005-04-13 | 1,232,600 | 68.86 | 68.97 | 67.30 | 67.50 | 00:00:00 | | 2005-04-14 | 3,092,500 | 67.40 | 67.41 | 64.22 | 64.62 | 00:00:00 | | 2005-04-15 | 1,978,300 | 64.45 | 64.95 | 62.80 | 62.97 | 00:00:00 | | 2005-04-18 | 1,345,900 | 63.16 | 63.79 | 62.60 | 63.03 | 00:00:00 | | 2005-04-19 | 1,310,300 | 63.38 | 64.35 | 63.34 | 64.06 | 00:00:00 | | 2005-04-20 | 947,200 | 64.00 | 64.17 | 63.15 | 63.33 | 00:00:00 | | 2005-04-21 | 1,332,700 | 64.15 | 65.40 | 63.50 | 65.31 | 00:00:00 | | 2005-04-22 | 1,453,700 | 65.31 | 66.27 | 64.04 | 64.48 | 00:00:00 | | 2005-04-25 | 1,292,500 | 64.73 | 65.92 | 64.28 | 65.45 | 00:00:00 | | 2005-04-26 | 1,132,100 | 65.45 | 65.51 | 64.35 | 64.37 | 00:00:00 | | 2005-04-27 | 1,318,700 | 64.38 | 64.38 | 62.70 | 63.79 | 00:00:00 | | 2005-04-28 | 934,000 | 63.79 | 64.46 | 63.08 | 63.10 | 00:00:00 | | 2005-04-29 | 932,200 | 63.35 | 63.94 | 62.80 | 63.93 | 00:00:00 | | 2005-05-02 | 722,800 | 63.96 | 65.16 | 63.96 | 64.63 | 00:00:00 | | 2005-05-03 | 1,042,100 | 64.45 | 64.56 | 63.41 | 63.62 | 00:00:00 | | 2005-05-04 | 742,300 | 63.87 | 64.95 | 63.87 | 64.81 | 00:00:00 | | 2005-05-05 | 727,600 | 64.50 | 65.10 | 64.06 | 64.27 | 00:00:00 | | 2005-05-06 | 725,100 | 64.80 | 64.91 | 63.94 | 64.00 | 00:00:00 | | 2005-05-09 | 939,500 | 63.94 | 64.46 | 63.81 | 64.40 | 00:00:00 | | 2005-05-10 | 1,237,200 | 64.15 | 64.26 | 63.38 | 63.65 | 00:00:00 | | 2005-05-11 | 1,016,100 | 63.95 | 64.49 | 63.65 | 64.31 | 00:00:00 | | 2005-05-12 | 1,527,000 | 64.58 | 64.58 | 62.38 | 62.51 | 00:00:00 | | 2005-05-13 | 1,425,600 | 62.73 | 63.14 | 60.85 | 61.22 | 00:00:00 | | 2005-05-16 | 1,056,100 | 61.10 | 62.68 | 61.04 | 62.60 | 00:00:00 | | 2005-05-17 | 777,800 | 62.45 | 63.63 | 62.04 | 63.50 | 00:00:00 | | 2005-05-18 | 2,313,300 | 64.90 | 66.73 | 64.59 | 66.47 | 00:00:00 | | 2005-05-19 | 1,116,800 | 66.45 | 66.86 | 65.44 | 66.63 | 00:00:00 | | 2005-05-20 | 889,500 | 66.64 | 67.05 | 66.42 | 66.70 | 00:00:00 | | 2005-05-23 | 605,800 | 66.59 | 67.27 | 66.31 | 67.00 | 00:00:00 | | 2005-05-24 | 996,600 | 66.99 | 67.00 | 66.16 | 66.98 | 00:00:00 | | 2005-05-25 | 970,500 | 66.38 | 66.53 | 65.90 | 66.14 | 00:00:00 | | 2005-05-26 | 489,400 | 66.36 | 66.87 | 66.24 | 66.58 | 00:00:00 | | 2005-05-27 | 417,500 | 66.40 | 66.75 | 65.90 | 66.52 | 00:00:00 | | 2005-05-31 | 846,200 | 66.36 | 67.40 | 66.25 | 66.96 | 00:00:00 | | 2005-06-01 | 717,700 | 66.96 | 67.77 | 66.35 | 67.51 | 00:00:00 | | 2005-06-02 | 516,600 | 67.35 | 67.65 | 66.72 | 67.11 | 00:00:00 | | 2005-06-03 | 751,600 | 67.11 | 67.19 | 66.27 | 66.63 | 00:00:00 | | 2005-06-06 | 795,300 | 66.32 | 66.41 | 65.71 | 66.00 | 00:00:00 | | 2005-06-07 | 801,800 | 66.00 | 66.95 | 65.69 | 65.98 | 00:00:00 | | 2005-06-08 | 1,121,700 | 66.10 | 66.19 | 64.91 | 64.95 | 00:00:00 | | 2005-06-09 | 1,293,300 | 64.75 | 65.43 | 64.42 | 65.30 | 00:00:00 | | 2005-06-10 | 684,200 | 65.49 | 65.64 | 64.76 | 65.25 | 00:00:00 | | 2005-06-13 | 761,900 | 64.76 | 65.81 | 64.57 | 65.33 | 00:00:00 | | 2005-06-14 | 952,700 | 65.34 | 65.99 | 65.09 | 65.72 | 00:00:00 | | 2005-06-15 | 981,700 | 65.88 | 65.89 | 65.26 | 65.67 | 00:00:00 | | 2005-06-16 | 973,300 | 66.00 | 66.69 | 65.84 | 66.58 | 00:00:00 | | 2005-06-17 | 1,149,900 | 67.23 | 67.45 | 66.57 | 66.82 | 00:00:00 | | 2005-06-20 | 1,120,300 | 66.45 | 66.50 | 66.03 | 66.35 | 00:00:00 | | 2005-06-21 | 1,143,100 | 66.16 | 66.40 | 65.70 | 65.72 | 00:00:00 | | 2005-06-22 | 1,629,900 | 66.15 | 66.25 | 65.80 | 65.96 | 00:00:00 | | 2005-06-23 | 2,025,400 | 65.96 | 65.97 | 64.94 | 65.25 | 00:00:00 | | 2005-06-24 | 1,349,900 | 64.99 | 65.06 | 63.85 | 64.17 | 00:00:00 | | 2005-06-27 | 1,446,400 | 64.12 | 64.12 | 62.72 | 63.21 | 00:00:00 | | 2005-06-28 | 1,121,600 | 63.46 | 65.04 | 63.25 | 65.02 | 00:00:00 | | 2005-06-29 | 808,200 | 65.20 | 65.34 | 64.65 | 64.94 | 00:00:00 | | 2005-06-30 | 1,371,800 | 65.23 | 65.34 | 64.74 | 64.80 | 00:00:00 | | 2005-07-01 | 853,700 | 64.98 | 65.34 | 64.80 | 65.02 | 00:00:00 | | 2005-07-05 | 979,500 | 64.75 | 65.35 | 64.18 | 64.94 | 00:00:00 | | 2005-07-06 | 1,256,200 | 64.95 | 65.40 | 64.50 | 64.71 | 00:00:00 | | 2005-07-07 | 1,345,900 | 64.00 | 64.23 | 63.52 | 64.20 | 00:00:00 | | 2005-07-08 | 1,203,800 | 64.19 | 65.39 | 63.96 | 65.35 | 00:00:00 | | 2005-07-11 | 1,206,300 | 65.79 | 65.90 | 65.03 | 65.80 | 00:00:00 | | 2005-07-12 | 1,094,500 | 65.75 | 65.76 | 64.75 | 64.75 | 00:00:00 | | 2005-07-13 | 706,700 | 64.86 | 64.95 | 64.43 | 64.56 | 00:00:00 | | 2005-07-14 | 766,600 | 65.00 | 65.59 | 64.98 | 65.52 | 00:00:00 | | 2005-07-15 | 965,600 | 65.43 | 65.44 | 64.45 | 65.10 | 00:00:00 | | 2005-07-18 | 792,100 | 64.95 | 64.96 | 64.49 | 64.55 | 00:00:00 | | 2005-07-19 | 1,424,500 | 64.80 | 64.95 | 63.93 | 64.00 | 00:00:00 | | 2005-07-20 | 2,044,300 | 63.90 | 66.07 | 63.73 | 65.93 | 00:00:00 | | 2005-07-21 | 3,181,900 | 68.70 | 69.28 | 67.99 | 67.99 | 00:00:00 | | 2005-07-22 | 1,464,400 | 67.99 | 68.61 | 67.86 | 68.46 | 00:00:00 | | 2005-07-25 | 1,508,200 | 68.25 | 69.24 | 67.82 | 68.14 | 00:00:00 | | 2005-07-26 | 1,145,700 | 68.31 | 68.66 | 67.70 | 68.52 | 00:00:00 | | 2005-07-27 | 1,144,700 | 68.70 | 69.15 | 68.45 | 69.10 | 00:00:00 | | 2005-07-28 | 2,443,500 | 69.30 | 70.50 | 69.01 | 70.49 | 00:00:00 | | 2005-07-29 | 2,022,400 | 70.25 | 70.90 | 70.07 | 70.31 | 00:00:00 | | 2005-08-01 | 1,932,600 | 70.40 | 71.14 | 70.30 | 70.90 | 00:00:00 | | 2005-08-02 | 1,784,000 | 70.90 | 71.25 | 70.56 | 71.19 | 00:00:00 | | 2005-08-03 | 1,301,600 | 71.05 | 71.19 | 70.53 | 71.01 | 00:00:00 | | 2005-08-04 | 1,667,500 | 70.76 | 70.80 | 70.16 | 70.25 | 00:00:00 | | 2005-08-05 | 899,900 | 70.00 | 70.10 | 69.65 | 69.72 | 00:00:00 | | 2005-08-08 | 828,200 | 69.86 | 70.14 | 69.14 | 69.33 | 00:00:00 | | 2005-08-09 | 943,100 | 69.44 | 70.03 | 69.31 | 70.00 | 00:00:00 | | 2005-08-10 | 1,160,200 | 70.25 | 70.49 | 69.53 | 69.93 | 00:00:00 | | 2005-08-11 | 1,711,300 | 69.63 | 69.83 | 69.36 | 69.52 | 00:00:00 | | 2005-08-12 | 1,063,400 | 69.37 | 69.64 | 68.55 | 69.19 | 00:00:00 | | 2005-08-15 | 575,700 | 69.20 | 69.66 | 68.63 | 69.56 | 00:00:00 | | 2005-08-16 | 1,046,600 | 68.82 | 69.54 | 68.67 | 68.91 | 00:00:00 | | 2005-08-17 | 1,100,200 | 68.74 | 69.48 | 68.58 | 69.21 | 00:00:00 | | 2005-08-18 | 745,800 | 69.00 | 69.09 | 68.47 | 68.57 | 00:00:00 | | 2005-08-19 | 750,200 | 68.95 | 69.07 | 68.36 | 68.86 | 00:00:00 | | 2005-08-22 | 588,000 | 69.15 | 69.75 | 68.92 | 69.33 | 00:00:00 | | 2005-08-23 | 775,700 | 69.25 | 69.33 | 68.42 | 68.42 | 00:00:00 | | 2005-08-24 | 841,300 | 68.28 | 69.11 | 67.91 | 68.37 | 00:00:00 | | 2005-08-25 | 1,076,200 | 68.37 | 69.37 | 67.57 | 69.06 | 00:00:00 | | 2005-08-26 | 858,300 | 68.93 | 69.60 | 68.67 | 69.21 | 00:00:00 | | 2005-08-29 | 897,300 | 68.61 | 69.49 | 68.40 | 69.18 | 00:00:00 | | 2005-08-30 | 1,037,600 | 68.83 | 69.04 | 67.77 | 68.35 | 00:00:00 | | 2005-08-31 | 1,229,200 | 68.40 | 68.58 | 67.55 | 68.27 | 00:00:00 | | 2005-09-01 | 1,364,900 | 68.40 | 68.78 | 67.91 | 68.16 | 00:00:00 | | 2005-09-02 | 803,900 | 68.25 | 68.91 | 68.02 | 68.48 | 00:00:00 | | 2005-09-06 | 1,695,900 | 68.73 | 69.59 | 68.70 | 69.28 | 00:00:00 | | 2005-09-07 | 1,579,600 | 69.06 | 69.43 | 68.14 | 68.48 | 00:00:00 | | 2005-09-08 | 776,500 | 68.34 | 68.53 | 67.95 | 68.00 | 00:00:00 | | 2005-09-09 | 1,443,000 | 68.05 | 68.15 | 67.75 | 67.85 | 00:00:00 | | 2005-09-12 | 1,021,300 | 67.49 | 68.20 | 67.45 | 67.90 | 00:00:00 | | 2005-09-13 | 1,264,300 | 67.99 | 67.99 | 66.91 | 67.05 | 00:00:00 | | 2005-09-14 | 542,200 | 67.00 | 67.30 | 66.84 | 66.96 | 00:00:00 | | 2005-09-15 | 391,800 | 67.05 | 67.36 | 66.72 | 67.00 | 00:00:00 | | 2005-09-16 | 1,144,600 | 67.29 | 67.96 | 67.00 | 67.85 | 00:00:00 | | 2005-09-19 | 958,400 | 67.84 | 68.48 | 67.84 | 68.27 | 00:00:00 | | 2005-09-20 | 1,704,100 | 68.34 | 69.99 | 68.29 | 69.08 | 00:00:00 | | 2005-09-21 | 890,300 | 68.71 | 69.48 | 68.67 | 68.73 | 00:00:00 | | 2005-09-22 | 885,800 | 68.55 | 69.44 | 68.25 | 69.31 | 00:00:00 | | 2005-09-23 | 776,200 | 69.31 | 70.10 | 68.49 | 69.83 | 00:00:00 | | 2005-09-26 | 1,398,100 | 69.84 | 69.84 | 68.21 | 68.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
