|
 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 | | 2005-09-26 | 1,398,100 | 69.84 | 69.84 | 68.21 | 68.25 | 00:00:00 | | 2005-09-27 | 1,154,200 | 68.26 | 68.79 | 67.79 | 68.55 | 00:00:00 | | 2005-09-28 | 1,846,900 | 68.93 | 71.00 | 68.88 | 70.37 | 00:00:00 | | 2005-09-29 | 1,406,000 | 70.15 | 71.40 | 69.65 | 71.13 | 00:00:00 | | 2005-09-30 | 1,400,200 | 70.82 | 72.20 | 70.74 | 71.70 | 00:00:00 | | 2005-10-03 | 920,500 | 71.70 | 71.95 | 71.06 | 71.63 | 00:00:00 | | 2005-10-04 | 1,000,100 | 71.52 | 72.76 | 71.01 | 71.13 | 00:00:00 | | 2005-10-05 | 963,000 | 70.89 | 71.00 | 69.95 | 69.96 | 00:00:00 | | 2005-10-06 | 1,309,200 | 69.96 | 70.68 | 68.76 | 69.51 | 00:00:00 | | 2005-10-07 | 1,243,000 | 69.96 | 70.61 | 69.65 | 70.60 | 00:00:00 | | 2005-10-10 | 837,800 | 70.81 | 71.17 | 69.91 | 70.65 | 00:00:00 | | 2005-10-11 | 1,167,100 | 70.65 | 70.84 | 69.64 | 70.06 | 00:00:00 | | 2005-10-12 | 1,335,300 | 69.96 | 70.36 | 69.00 | 69.62 | 00:00:00 | | 2005-10-13 | 1,664,400 | 69.37 | 69.38 | 68.20 | 69.33 | 00:00:00 | | 2005-10-14 | 1,042,700 | 69.50 | 69.52 | 68.31 | 69.22 | 00:00:00 | | 2005-10-17 | 682,300 | 69.23 | 69.73 | 68.36 | 69.45 | 00:00:00 | | 2005-10-18 | 722,000 | 69.32 | 69.33 | 68.06 | 68.73 | 00:00:00 | | 2005-10-19 | 1,047,700 | 68.61 | 70.37 | 68.21 | 70.30 | 00:00:00 | | 2005-10-20 | 1,228,800 | 70.30 | 71.30 | 69.77 | 70.14 | 00:00:00 | | 2005-10-21 | 2,824,600 | 69.86 | 69.87 | 66.89 | 67.11 | 00:00:00 | | 2005-10-24 | 969,600 | 67.25 | 68.68 | 67.25 | 68.68 | 00:00:00 | | 2005-10-25 | 1,669,400 | 68.60 | 70.51 | 68.60 | 69.06 | 00:00:00 | | 2005-10-26 | 1,399,500 | 69.22 | 70.23 | 68.74 | 68.75 | 00:00:00 | | 2005-10-27 | 1,492,100 | 68.76 | 69.32 | 68.05 | 68.12 | 00:00:00 | | 2005-10-28 | 1,275,900 | 68.50 | 69.34 | 68.06 | 68.25 | 00:00:00 | | 2005-10-31 | 1,299,500 | 68.19 | 69.85 | 68.19 | 69.18 | 00:00:00 | | 2005-11-01 | 1,377,200 | 69.28 | 70.21 | 69.23 | 69.42 | 00:00:00 | | 2005-11-02 | 1,603,400 | 69.42 | 70.51 | 69.26 | 70.39 | 00:00:00 | | 2005-11-03 | 1,438,200 | 70.79 | 71.42 | 70.56 | 71.00 | 00:00:00 | | 2005-11-04 | 1,250,100 | 70.85 | 70.86 | 69.48 | 69.95 | 00:00:00 | | 2005-11-07 | 1,069,500 | 70.35 | 70.90 | 70.01 | 70.72 | 00:00:00 | | 2005-11-08 | 619,300 | 70.12 | 70.59 | 69.50 | 70.08 | 00:00:00 | | 2005-11-09 | 790,500 | 70.17 | 70.98 | 70.04 | 70.48 | 00:00:00 | | 2005-11-10 | 835,800 | 72.43 | 72.43 | 70.23 | 71.00 | 00:00:00 | | 2005-11-11 | 757,800 | 71.00 | 71.50 | 70.33 | 70.75 | 00:00:00 | | 2005-11-14 | 604,500 | 70.75 | 71.40 | 70.61 | 70.88 | 00:00:00 | | 2005-11-15 | 893,400 | 71.16 | 71.31 | 70.62 | 71.25 | 00:00:00 | | 2005-11-16 | 1,027,500 | 71.26 | 71.43 | 70.80 | 71.00 | 00:00:00 | | 2005-11-17 | 2,132,800 | 72.15 | 73.98 | 72.05 | 73.76 | 00:00:00 | | 2005-11-18 | 2,889,800 | 74.15 | 75.95 | 73.99 | 75.00 | 00:00:00 | | 2005-11-21 | 1,207,300 | 75.00 | 75.52 | 74.95 | 75.42 | 00:00:00 | | 2005-11-22 | 1,686,700 | 75.08 | 76.50 | 74.81 | 76.29 | 00:00:00 | | 2005-11-23 | 1,078,300 | 76.00 | 76.95 | 75.96 | 76.61 | 00:00:00 | | 2005-11-25 | 551,700 | 77.00 | 77.19 | 76.60 | 76.85 | 00:00:00 | | 2005-11-28 | 1,278,900 | 77.30 | 77.51 | 76.73 | 76.74 | 00:00:00 | | 2005-11-29 | 1,194,900 | 76.95 | 77.84 | 76.85 | 76.93 | 00:00:00 | | 2005-11-30 | 1,037,600 | 76.94 | 77.30 | 76.40 | 76.54 | 00:00:00 | | 2005-12-01 | 971,900 | 76.97 | 77.53 | 76.93 | 77.21 | 00:00:00 | | 2005-12-02 | 575,600 | 77.05 | 77.50 | 76.54 | 77.19 | 00:00:00 | | 2005-12-05 | 961,900 | 76.74 | 76.95 | 75.48 | 75.77 | 00:00:00 | | 2005-12-06 | 818,200 | 75.95 | 76.60 | 75.64 | 75.64 | 00:00:00 | | 2005-12-07 | 980,300 | 75.57 | 76.05 | 74.91 | 75.13 | 00:00:00 | | 2005-12-08 | 738,300 | 75.38 | 75.80 | 74.73 | 75.21 | 00:00:00 | | 2005-12-09 | 1,109,400 | 75.50 | 76.20 | 75.25 | 75.82 | 00:00:00 | | 2005-12-12 | 770,600 | 76.00 | 76.25 | 74.72 | 75.51 | 00:00:00 | | 2005-12-13 | 805,800 | 75.45 | 76.37 | 75.20 | 75.90 | 00:00:00 | | 2005-12-14 | 824,000 | 75.96 | 76.66 | 75.73 | 76.51 | 00:00:00 | | 2005-12-15 | 1,555,400 | 77.00 | 77.63 | 76.30 | 77.63 | 00:00:00 | | 2005-12-16 | 1,487,900 | 78.24 | 78.60 | 77.83 | 77.83 | 00:00:00 | | 2005-12-19 | 1,136,600 | 77.41 | 77.45 | 76.88 | 77.04 | 00:00:00 | | 2005-12-20 | 2,168,700 | 77.00 | 77.26 | 76.16 | 76.81 | 00:00:00 | | 2005-12-21 | 1,059,000 | 77.05 | 78.69 | 77.05 | 78.63 | 00:00:00 | | 2005-12-22 | 1,373,300 | 78.90 | 80.36 | 78.77 | 80.36 | 00:00:00 | | 2005-12-23 | 546,500 | 80.30 | 80.95 | 80.08 | 80.35 | 00:00:00 | | 2005-12-27 | 899,900 | 80.22 | 81.26 | 79.35 | 79.70 | 00:00:00 | | 2005-12-28 | 785,600 | 79.65 | 80.33 | 79.23 | 80.16 | 00:00:00 | | 2005-12-29 | 897,500 | 80.00 | 81.05 | 79.97 | 81.00 | 00:00:00 | | 2005-12-30 | 630,400 | 80.45 | 80.95 | 80.15 | 80.51 | 00:00:00 | | 2006-01-03 | 2,167,200 | 80.50 | 80.50 | 79.00 | 80.15 | 00:00:00 | | 2006-01-04 | 1,252,400 | 80.00 | 80.49 | 79.92 | 80.08 | 00:00:00 | | 2006-01-05 | 1,407,000 | 79.95 | 79.97 | 78.92 | 79.16 | 00:00:00 | | 2006-01-06 | 1,708,400 | 79.16 | 79.28 | 77.62 | 78.58 | 00:00:00 | | 2006-01-09 | 1,139,200 | 78.93 | 79.75 | 78.85 | 79.67 | 00:00:00 | | 2006-01-10 | 1,088,200 | 79.57 | 79.86 | 79.05 | 79.50 | 00:00:00 | | 2006-01-11 | 523,700 | 79.75 | 79.80 | 79.26 | 79.80 | 00:00:00 | | 2006-01-12 | 681,600 | 79.65 | 79.74 | 78.89 | 79.12 | 00:00:00 | | 2006-01-13 | 740,200 | 79.34 | 79.70 | 78.64 | 78.73 | 00:00:00 | | 2006-01-17 | 681,500 | 78.05 | 78.96 | 78.00 | 78.70 | 00:00:00 | | 2006-01-18 | 1,352,700 | 78.53 | 80.08 | 78.20 | 80.00 | 00:00:00 | | 2006-01-19 | 4,857,500 | 79.00 | 85.12 | 79.00 | 85.02 | 00:00:00 | | 2006-01-20 | 2,904,700 | 84.40 | 84.59 | 83.20 | 83.82 | 00:00:00 | | 2006-01-23 | 2,532,700 | 83.83 | 85.84 | 83.83 | 85.84 | 00:00:00 | | 2006-01-24 | 3,272,400 | 86.25 | 88.22 | 85.55 | 86.30 | 00:00:00 | | 2006-01-25 | 2,278,200 | 86.70 | 87.28 | 85.09 | 85.33 | 00:00:00 | | 2006-01-26 | 1,796,100 | 85.90 | 86.60 | 85.50 | 86.29 | 00:00:00 | | 2006-01-27 | 2,132,400 | 86.40 | 87.48 | 85.76 | 87.16 | 00:00:00 | | 2006-01-30 | 1,329,300 | 86.97 | 88.45 | 86.80 | 88.30 | 00:00:00 | | 2006-01-31 | 2,222,600 | 87.80 | 88.57 | 87.02 | 88.46 | 00:00:00 | | 2006-02-01 | 1,946,300 | 87.00 | 88.64 | 86.64 | 87.22 | 00:00:00 | | 2006-02-02 | 1,628,600 | 87.15 | 87.28 | 85.76 | 86.00 | 00:00:00 | | 2006-02-03 | 1,257,100 | 85.82 | 86.22 | 85.24 | 85.67 | 00:00:00 | | 2006-02-06 | 1,180,100 | 85.50 | 86.21 | 85.21 | 85.70 | 00:00:00 | | 2006-02-07 | 917,900 | 85.55 | 85.95 | 84.36 | 84.66 | 00:00:00 | | 2006-02-08 | 1,116,300 | 84.45 | 85.35 | 84.32 | 85.08 | 00:00:00 | | 2006-02-09 | 1,109,300 | 85.09 | 85.50 | 84.77 | 85.31 | 00:00:00 | | 2006-02-10 | 1,071,500 | 85.10 | 86.70 | 84.38 | 86.31 | 00:00:00 | | 2006-02-13 | 1,151,600 | 86.31 | 86.60 | 85.05 | 86.01 | 00:00:00 | | 2006-02-14 | 1,907,900 | 86.02 | 89.00 | 85.81 | 88.67 | 00:00:00 | | 2006-02-15 | 1,173,500 | 88.65 | 89.90 | 87.65 | 89.89 | 00:00:00 | | 2006-02-16 | 1,250,600 | 89.89 | 89.90 | 88.62 | 89.58 | 00:00:00 | | 2006-02-17 | 915,600 | 89.00 | 89.34 | 88.25 | 88.74 | 00:00:00 | | 2006-02-21 | 765,600 | 88.74 | 89.17 | 88.41 | 89.12 | 00:00:00 | | 2006-02-22 | 643,600 | 89.65 | 90.14 | 89.33 | 89.78 | 00:00:00 | | 2006-02-23 | 903,400 | 89.53 | 89.70 | 88.37 | 88.40 | 00:00:00 | | 2006-02-24 | 626,300 | 88.50 | 89.05 | 87.78 | 88.46 | 00:00:00 | | 2006-02-27 | 901,600 | 88.84 | 90.34 | 88.73 | 90.11 | 00:00:00 | | 2006-02-28 | 820,000 | 89.98 | 89.98 | 88.38 | 88.55 | 00:00:00 | | 2006-03-01 | 1,019,700 | 88.65 | 89.72 | 88.50 | 89.45 | 00:00:00 | | 2006-03-02 | 777,500 | 89.20 | 89.68 | 88.60 | 88.82 | 00:00:00 | | 2006-03-03 | 1,286,400 | 88.83 | 90.29 | 88.55 | 89.82 | 00:00:00 | | 2006-03-06 | 1,203,300 | 89.40 | 89.55 | 88.30 | 88.38 | 00:00:00 | | 2006-03-07 | 1,399,000 | 88.38 | 88.39 | 85.80 | 86.93 | 00:00:00 | | 2006-03-08 | 2,156,800 | 86.68 | 86.69 | 83.50 | 85.09 | 00:00:00 | | 2006-03-09 | 1,035,600 | 85.25 | 86.06 | 84.89 | 84.94 | 00:00:00 | | 2006-03-10 | 1,092,100 | 84.85 | 85.84 | 84.35 | 85.76 | 00:00:00 | | 2006-03-13 | 902,000 | 85.95 | 86.86 | 85.29 | 85.70 | 00:00:00 | | 2006-03-14 | 1,183,100 | 85.70 | 86.60 | 84.83 | 85.21 | 00:00:00 | | 2006-03-15 | 4,535,500 | 89.39 | 90.99 | 89.39 | 90.25 | 00:00:00 | | 2006-03-16 | 1,352,200 | 90.16 | 90.49 | 89.61 | 90.02 | 00:00:00 | | 2006-03-17 | 1,553,500 | 90.53 | 91.99 | 90.02 | 91.07 | 00:00:00 | | 2006-03-20 | 1,301,200 | 90.90 | 91.87 | 90.37 | 91.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
