|
 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 | | 2006-03-20 | 1,301,200 | 90.90 | 91.87 | 90.37 | 91.57 | 00:00:00 | | 2006-03-21 | 1,562,800 | 91.95 | 92.87 | 90.76 | 90.85 | 00:00:00 | | 2006-03-22 | 873,700 | 90.99 | 92.26 | 90.99 | 92.15 | 00:00:00 | | 2006-03-23 | 1,432,100 | 92.00 | 92.01 | 90.14 | 92.00 | 00:00:00 | | 2006-03-24 | 1,239,400 | 91.80 | 92.35 | 91.05 | 92.18 | 00:00:00 | | 2006-03-27 | 2,014,200 | 92.18 | 93.73 | 91.80 | 93.08 | 00:00:00 | | 2006-03-28 | 1,486,900 | 93.09 | 93.15 | 91.90 | 92.53 | 00:00:00 | | 2006-03-29 | 1,623,100 | 93.00 | 93.23 | 92.58 | 92.77 | 00:00:00 | | 2006-03-30 | 1,115,000 | 92.40 | 93.11 | 92.09 | 92.66 | 00:00:00 | | 2006-03-31 | 1,638,500 | 92.80 | 93.35 | 92.75 | 93.35 | 00:00:00 | | 2006-04-03 | 1,678,200 | 93.95 | 95.24 | 93.70 | 94.67 | 00:00:00 | | 2006-04-04 | 1,874,300 | 94.67 | 96.00 | 94.46 | 95.71 | 00:00:00 | | 2006-04-05 | 1,372,800 | 95.76 | 96.64 | 94.91 | 95.68 | 00:00:00 | | 2006-04-06 | 675,200 | 95.81 | 95.97 | 94.81 | 95.13 | 00:00:00 | | 2006-04-07 | 921,500 | 95.45 | 95.60 | 93.53 | 93.63 | 00:00:00 | | 2006-04-10 | 853,300 | 93.64 | 93.66 | 92.65 | 92.78 | 00:00:00 | | 2006-04-11 | 1,269,800 | 92.50 | 92.90 | 91.82 | 92.04 | 00:00:00 | | 2006-04-12 | 781,700 | 91.95 | 93.12 | 91.41 | 92.97 | 00:00:00 | | 2006-04-13 | 789,300 | 93.40 | 93.82 | 92.72 | 93.52 | 00:00:00 | | 2006-04-17 | 842,300 | 93.34 | 94.34 | 92.10 | 92.62 | 00:00:00 | | 2006-04-18 | 1,693,800 | 92.69 | 96.00 | 92.69 | 95.98 | 00:00:00 | | 2006-04-19 | 1,243,000 | 96.30 | 97.15 | 94.31 | 95.03 | 00:00:00 | | 2006-04-20 | 1,641,200 | 95.50 | 96.18 | 93.50 | 94.51 | 00:00:00 | | 2006-04-21 | 1,453,300 | 97.00 | 97.00 | 95.37 | 95.95 | 00:00:00 | | 2006-04-24 | 1,191,300 | 95.57 | 97.49 | 95.54 | 97.21 | 00:00:00 | | 2006-04-25 | 2,162,000 | 96.89 | 96.90 | 94.15 | 95.07 | 00:00:00 | | 2006-04-26 | 2,089,600 | 95.32 | 95.85 | 94.15 | 94.22 | 00:00:00 | | 2006-04-27 | 1,914,100 | 93.50 | 94.28 | 91.60 | 91.82 | 00:00:00 | | 2006-04-28 | 2,506,200 | 91.98 | 92.74 | 91.05 | 91.21 | 00:00:00 | | 2006-05-01 | 1,790,700 | 91.45 | 93.07 | 91.39 | 92.31 | 00:00:00 | | 2006-05-02 | 2,476,500 | 93.95 | 94.10 | 91.57 | 94.08 | 00:00:00 | | 2006-05-03 | 1,302,900 | 94.00 | 94.43 | 93.00 | 93.29 | 00:00:00 | | 2006-05-04 | 1,882,700 | 93.90 | 94.08 | 92.91 | 93.50 | 00:00:00 | | 2006-05-05 | 1,622,800 | 93.50 | 93.70 | 92.81 | 93.25 | 00:00:00 | | 2006-05-08 | 1,359,500 | 93.25 | 94.22 | 93.05 | 93.60 | 00:00:00 | | 2006-05-09 | 2,443,200 | 94.75 | 96.66 | 94.40 | 96.27 | 00:00:00 | | 2006-05-10 | 1,523,400 | 96.06 | 97.26 | 96.06 | 96.76 | 00:00:00 | | 2006-05-11 | 2,137,000 | 97.10 | 97.10 | 95.48 | 96.60 | 00:00:00 | | 2006-05-12 | 1,868,800 | 96.35 | 96.36 | 93.88 | 94.37 | 00:00:00 | | 2006-05-15 | 1,760,600 | 94.62 | 95.63 | 93.00 | 94.37 | 00:00:00 | | 2006-05-16 | 2,250,700 | 96.65 | 97.00 | 93.78 | 93.99 | 00:00:00 | | 2006-05-17 | 2,341,500 | 93.40 | 94.55 | 92.62 | 93.21 | 00:00:00 | | 2006-05-18 | 2,224,400 | 94.04 | 94.57 | 91.64 | 91.78 | 00:00:00 | | 2006-05-19 | 2,364,000 | 91.86 | 92.33 | 89.85 | 91.70 | 00:00:00 | | 2006-05-22 | 1,628,300 | 90.86 | 93.04 | 90.51 | 92.26 | 00:00:00 | | 2006-05-23 | 1,486,200 | 93.00 | 94.15 | 91.94 | 91.94 | 00:00:00 | | 2006-05-24 | 1,632,600 | 91.50 | 92.92 | 90.15 | 91.30 | 00:00:00 | | 2006-05-25 | 1,226,300 | 91.83 | 92.98 | 91.56 | 92.36 | 00:00:00 | | 2006-05-26 | 816,100 | 92.97 | 93.78 | 92.06 | 92.66 | 00:00:00 | | 2006-05-30 | 1,017,600 | 92.12 | 92.40 | 90.48 | 90.84 | 00:00:00 | | 2006-05-31 | 1,700,500 | 90.97 | 93.69 | 90.95 | 92.80 | 00:00:00 | | 2006-06-01 | 1,679,000 | 92.80 | 93.49 | 91.93 | 93.26 | 00:00:00 | | 2006-06-02 | 1,802,800 | 94.90 | 95.20 | 93.24 | 94.05 | 00:00:00 | | 2006-06-05 | 1,374,600 | 93.80 | 93.81 | 91.06 | 91.31 | 00:00:00 | | 2006-06-06 | 2,030,300 | 91.32 | 91.32 | 88.65 | 89.99 | 00:00:00 | | 2006-06-07 | 2,084,400 | 89.86 | 90.32 | 86.91 | 87.17 | 00:00:00 | | 2006-06-08 | 3,265,800 | 87.15 | 88.00 | 83.83 | 87.96 | 00:00:00 | | 2006-06-09 | 1,983,100 | 88.35 | 88.82 | 85.92 | 86.46 | 00:00:00 | | 2006-06-12 | 1,520,500 | 86.61 | 87.32 | 84.99 | 85.32 | 00:00:00 | | 2006-06-13 | 2,425,100 | 84.71 | 88.32 | 84.71 | 86.51 | 00:00:00 | | 2006-06-14 | 1,372,200 | 86.23 | 88.08 | 86.23 | 87.59 | 00:00:00 | | 2006-06-15 | 2,182,500 | 88.34 | 90.29 | 87.61 | 90.18 | 00:00:00 | | 2006-06-16 | 1,976,000 | 90.18 | 90.18 | 88.57 | 89.76 | 00:00:00 | | 2006-06-19 | 1,132,800 | 90.00 | 90.42 | 87.55 | 88.11 | 00:00:00 | | 2006-06-20 | 1,527,500 | 88.21 | 89.70 | 87.25 | 87.30 | 00:00:00 | | 2006-06-21 | 1,778,000 | 87.55 | 90.30 | 87.49 | 89.95 | 00:00:00 | | 2006-06-22 | 1,134,600 | 90.81 | 90.82 | 88.57 | 89.71 | 00:00:00 | | 2006-06-23 | 1,653,100 | 89.06 | 90.29 | 88.48 | 88.80 | 00:00:00 | | 2006-06-26 | 1,501,600 | 89.00 | 89.32 | 87.95 | 89.01 | 00:00:00 | | 2006-06-27 | 1,487,400 | 89.01 | 89.88 | 87.99 | 88.16 | 00:00:00 | | 2006-06-28 | 1,540,000 | 88.23 | 89.71 | 87.46 | 89.45 | 00:00:00 | | 2006-06-29 | 2,154,300 | 89.95 | 91.66 | 88.50 | 91.54 | 00:00:00 | | 2006-06-30 | 1,876,700 | 92.00 | 93.01 | 91.66 | 92.96 | 00:00:00 | | 2006-07-03 | 863,600 | 92.96 | 92.96 | 91.82 | 92.23 | 00:00:00 | | 2006-07-05 | 1,336,100 | 91.60 | 92.29 | 90.39 | 92.12 | 00:00:00 | | 2006-07-06 | 1,413,400 | 92.37 | 92.50 | 89.84 | 90.83 | 00:00:00 | | 2006-07-07 | 1,129,200 | 90.73 | 90.73 | 89.49 | 90.12 | 00:00:00 | | 2006-07-10 | 1,181,400 | 90.73 | 90.79 | 89.29 | 90.36 | 00:00:00 | | 2006-07-11 | 1,246,700 | 90.16 | 90.58 | 89.36 | 90.23 | 00:00:00 | | 2006-07-12 | 1,864,300 | 90.30 | 90.63 | 88.00 | 88.23 | 00:00:00 | | 2006-07-13 | 1,803,100 | 88.00 | 88.14 | 86.52 | 87.45 | 00:00:00 | | 2006-07-14 | 1,535,500 | 87.45 | 87.75 | 85.15 | 86.16 | 00:00:00 | | 2006-07-17 | 1,583,800 | 85.65 | 86.48 | 84.59 | 84.66 | 00:00:00 | | 2006-07-18 | 1,837,300 | 84.75 | 86.56 | 84.75 | 86.39 | 00:00:00 | | 2006-07-19 | 2,783,700 | 86.11 | 87.50 | 85.01 | 87.40 | 00:00:00 | | 2006-07-20 | 3,334,400 | 89.85 | 89.89 | 83.76 | 84.01 | 00:00:00 | | 2006-07-21 | 2,885,700 | 83.99 | 84.13 | 81.80 | 83.04 | 00:00:00 | | 2006-07-24 | 2,174,200 | 83.56 | 85.55 | 83.05 | 85.42 | 00:00:00 | | 2006-07-25 | 3,228,800 | 85.42 | 85.42 | 82.49 | 84.24 | 00:00:00 | | 2006-07-26 | 2,606,100 | 84.00 | 84.01 | 81.94 | 83.10 | 00:00:00 | | 2006-07-27 | 1,685,700 | 83.71 | 84.40 | 83.28 | 83.77 | 00:00:00 | | 2006-07-28 | 2,390,900 | 83.90 | 85.59 | 83.49 | 85.22 | 00:00:00 | | 2006-07-31 | 1,489,500 | 84.48 | 85.15 | 83.79 | 85.00 | 00:00:00 | | 2006-08-01 | 2,084,000 | 84.34 | 84.38 | 82.67 | 83.14 | 00:00:00 | | 2006-08-02 | 1,094,900 | 83.45 | 84.95 | 83.31 | 84.76 | 00:00:00 | | 2006-08-03 | 1,591,300 | 84.00 | 87.25 | 83.59 | 86.92 | 00:00:00 | | 2006-08-04 | 2,578,000 | 86.42 | 87.69 | 83.15 | 83.85 | 00:00:00 | | 2006-08-07 | 2,823,500 | 83.32 | 84.31 | 80.85 | 80.99 | 00:00:00 | | 2006-08-08 | 1,717,700 | 81.44 | 82.17 | 80.35 | 80.80 | 00:00:00 | | 2006-08-09 | 2,685,400 | 81.80 | 81.96 | 78.65 | 78.87 | 00:00:00 | | 2006-08-10 | 1,812,000 | 78.88 | 80.60 | 78.84 | 80.41 | 00:00:00 | | 2006-08-11 | 1,023,000 | 79.92 | 80.50 | 79.02 | 79.21 | 00:00:00 | | 2006-08-14 | 1,043,800 | 80.00 | 80.46 | 79.29 | 79.58 | 00:00:00 | | 2006-08-15 | 1,469,700 | 80.50 | 82.12 | 80.23 | 82.12 | 00:00:00 | | 2006-08-16 | 1,893,500 | 82.60 | 84.68 | 81.99 | 84.59 | 00:00:00 | | 2006-08-17 | 1,335,200 | 84.30 | 85.21 | 83.87 | 84.30 | 00:00:00 | | 2006-08-18 | 866,600 | 84.30 | 84.30 | 83.11 | 83.74 | 00:00:00 | | 2006-08-21 | 1,269,000 | 83.50 | 83.51 | 81.42 | 81.53 | 00:00:00 | | 2006-08-22 | 1,232,500 | 81.60 | 82.55 | 81.40 | 81.60 | 00:00:00 | | 2006-08-23 | 1,098,600 | 81.80 | 82.28 | 80.96 | 81.50 | 00:00:00 | | 2006-08-24 | 1,403,100 | 81.50 | 81.83 | 80.43 | 80.57 | 00:00:00 | | 2006-08-25 | 1,434,200 | 80.50 | 81.32 | 80.03 | 80.94 | 00:00:00 | | 2006-08-28 | 1,118,900 | 81.10 | 81.42 | 80.50 | 80.66 | 00:00:00 | | 2006-08-29 | 1,534,300 | 80.50 | 80.70 | 79.55 | 80.09 | 00:00:00 | | 2006-08-30 | 1,281,200 | 80.50 | 80.80 | 79.92 | 80.12 | 00:00:00 | | 2006-08-31 | 2,277,200 | 80.36 | 80.66 | 80.03 | 80.35 | 00:00:00 | | 2006-09-01 | 1,159,400 | 80.50 | 80.75 | 79.87 | 80.54 | 00:00:00 | | 2006-09-05 | 1,116,700 | 80.15 | 81.13 | 80.06 | 80.75 | 00:00:00 | | 2006-09-06 | 1,287,200 | 80.40 | 81.24 | 80.20 | 80.26 | 00:00:00 | | 2006-09-07 | 1,474,200 | 79.97 | 80.12 | 79.35 | 79.88 | 00:00:00 | | 2006-09-08 | 1,244,800 | 80.20 | 80.38 | 79.58 | 80.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
