|
 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 | | 2007-03-05 | 2,683,600 | 96.63 | 97.22 | 95.60 | 96.11 | 00:00:00 | | 2007-03-06 | 2,725,200 | 96.12 | 97.34 | 95.97 | 96.21 | 00:00:00 | | 2007-03-07 | 2,380,000 | 95.85 | 97.87 | 95.80 | 97.50 | 00:00:00 | | 2007-03-08 | 2,352,100 | 98.00 | 99.86 | 98.00 | 99.08 | 00:00:00 | | 2007-03-09 | 1,638,800 | 99.80 | 100.50 | 98.50 | 98.74 | 00:00:00 | | 2007-03-12 | 2,888,200 | 98.69 | 102.04 | 98.60 | 101.36 | 00:00:00 | | 2007-03-13 | 2,119,400 | 100.40 | 100.57 | 97.89 | 98.06 | 00:00:00 | | 2007-03-14 | 3,165,500 | 98.31 | 98.89 | 95.51 | 97.57 | 00:00:00 | | 2007-03-15 | 1,726,000 | 97.57 | 99.60 | 97.43 | 98.68 | 00:00:00 | | 2007-03-16 | 3,151,200 | 98.93 | 100.35 | 97.23 | 99.95 | 00:00:00 | | 2007-03-19 | 2,635,100 | 99.59 | 100.39 | 98.87 | 99.61 | 00:00:00 | | 2007-03-20 | 3,161,400 | 99.61 | 100.89 | 99.29 | 100.44 | 00:00:00 | | 2007-03-21 | 2,421,700 | 100.20 | 101.47 | 99.75 | 101.30 | 00:00:00 | | 2007-03-22 | 1,744,600 | 101.25 | 101.29 | 99.70 | 100.37 | 00:00:00 | | 2007-03-23 | 3,992,400 | 100.55 | 104.66 | 100.20 | 104.20 | 00:00:00 | | 2007-03-26 | 2,379,900 | 105.08 | 105.70 | 102.19 | 102.63 | 00:00:00 | | 2007-03-27 | 1,673,700 | 102.50 | 102.60 | 100.75 | 100.94 | 00:00:00 | | 2007-03-28 | 1,532,100 | 100.19 | 101.05 | 99.38 | 100.04 | 00:00:00 | | 2007-03-29 | 2,267,000 | 101.31 | 102.17 | 99.98 | 101.30 | 00:00:00 | | 2007-03-30 | 3,469,000 | 101.25 | 103.53 | 101.00 | 101.55 | 00:00:00 | | 2007-04-02 | 1,466,200 | 101.41 | 102.11 | 100.41 | 101.97 | 00:00:00 | | 2007-04-03 | 1,383,000 | 102.41 | 103.43 | 102.11 | 103.10 | 00:00:00 | | 2007-04-04 | 1,180,300 | 103.49 | 103.89 | 102.86 | 103.02 | 00:00:00 | | 2007-04-05 | 1,839,300 | 101.05 | 103.40 | 101.05 | 103.20 | 00:00:00 | | 2007-04-09 | 5,796,700 | 106.59 | 111.24 | 106.48 | 107.15 | 00:00:00 | | 2007-04-10 | 2,385,700 | 106.90 | 108.15 | 106.25 | 107.51 | 00:00:00 | | 2007-04-11 | 1,404,300 | 107.55 | 108.00 | 105.98 | 106.41 | 00:00:00 | | 2007-04-12 | 3,699,200 | 106.30 | 112.10 | 105.62 | 111.02 | 00:00:00 | | 2007-04-13 | 1,586,800 | 111.02 | 111.18 | 108.65 | 109.78 | 00:00:00 | | 2007-04-16 | 1,462,400 | 111.00 | 111.75 | 110.18 | 111.43 | 00:00:00 | | 2007-04-17 | 1,316,700 | 111.41 | 111.41 | 109.94 | 110.46 | 00:00:00 | | 2007-04-18 | 3,893,500 | 110.55 | 115.25 | 110.55 | 113.78 | 00:00:00 | | 2007-04-19 | 6,466,800 | 114.51 | 119.22 | 113.27 | 116.47 | 00:00:00 | | 2007-04-20 | 2,762,200 | 117.39 | 118.01 | 116.47 | 117.21 | 00:00:00 | | 2007-04-23 | 1,660,100 | 116.92 | 117.84 | 116.50 | 116.60 | 00:00:00 | | 2007-04-24 | 2,112,200 | 116.32 | 116.79 | 115.33 | 115.94 | 00:00:00 | | 2007-04-25 | 2,821,800 | 115.99 | 116.89 | 114.69 | 116.36 | 00:00:00 | | 2007-04-26 | 1,679,700 | 116.47 | 116.49 | 114.48 | 114.77 | 00:00:00 | | 2007-04-27 | 2,230,400 | 114.35 | 116.56 | 113.74 | 115.84 | 00:00:00 | | 2007-04-30 | 2,168,000 | 115.75 | 116.40 | 114.25 | 114.25 | 00:00:00 | | 2007-05-01 | 4,038,600 | 114.55 | 115.73 | 112.03 | 112.22 | 00:00:00 | | 2007-05-02 | 2,566,400 | 113.93 | 113.93 | 112.36 | 113.42 | 00:00:00 | | 2007-05-03 | 2,762,800 | 114.80 | 117.78 | 114.80 | 116.55 | 00:00:00 | | 2007-05-04 | 2,370,800 | 116.50 | 116.88 | 115.29 | 116.64 | 00:00:00 | | 2007-05-07 | 1,810,300 | 116.60 | 117.29 | 115.96 | 116.44 | 00:00:00 | | 2007-05-08 | 3,494,000 | 117.46 | 118.49 | 116.42 | 117.54 | 00:00:00 | | 2007-05-09 | 2,495,500 | 117.57 | 118.25 | 116.51 | 117.54 | 00:00:00 | | 2007-05-10 | 2,320,100 | 116.65 | 117.32 | 115.30 | 116.02 | 00:00:00 | | 2007-05-11 | 2,397,300 | 116.70 | 117.23 | 116.51 | 116.90 | 00:00:00 | | 2007-05-14 | 1,574,600 | 118.45 | 118.45 | 116.54 | 117.41 | 00:00:00 | | 2007-05-15 | 3,062,000 | 117.40 | 119.09 | 117.35 | 118.29 | 00:00:00 | | 2007-05-16 | 2,538,000 | 118.99 | 119.80 | 117.99 | 119.39 | 00:00:00 | | 2007-05-17 | 2,888,200 | 119.00 | 121.08 | 118.78 | 120.81 | 00:00:00 | | 2007-05-18 | 2,170,800 | 120.79 | 120.79 | 119.19 | 119.85 | 00:00:00 | | 2007-05-21 | 2,422,100 | 119.43 | 120.34 | 118.80 | 119.08 | 00:00:00 | | 2007-05-22 | 1,565,900 | 120.50 | 120.50 | 117.64 | 118.56 | 00:00:00 | | 2007-05-23 | 1,724,500 | 119.12 | 119.50 | 118.33 | 118.90 | 00:00:00 | | 2007-05-24 | 1,792,400 | 118.91 | 119.60 | 116.79 | 117.26 | 00:00:00 | | 2007-05-25 | 1,329,400 | 118.06 | 119.34 | 117.75 | 117.96 | 00:00:00 | | 2007-05-29 | 1,383,100 | 118.16 | 119.37 | 117.85 | 118.66 | 00:00:00 | | 2007-05-30 | 1,041,700 | 117.78 | 118.95 | 117.78 | 118.82 | 00:00:00 | | 2007-05-31 | 1,778,300 | 119.05 | 121.14 | 119.00 | 120.68 | 00:00:00 | | 2007-06-01 | 1,855,200 | 121.23 | 122.79 | 121.20 | 122.03 | 00:00:00 | | 2007-06-04 | 1,378,600 | 121.74 | 122.13 | 121.13 | 121.93 | 00:00:00 | | 2007-06-05 | 1,443,700 | 121.11 | 122.00 | 120.11 | 120.98 | 00:00:00 | | 2007-06-06 | 1,949,900 | 120.92 | 120.92 | 118.16 | 118.16 | 00:00:00 | | 2007-06-07 | 3,068,000 | 117.70 | 118.16 | 114.82 | 114.82 | 00:00:00 | | 2007-06-08 | 2,097,800 | 114.82 | 117.09 | 114.71 | 116.65 | 00:00:00 | | 2007-06-11 | 1,511,100 | 116.40 | 116.75 | 115.66 | 115.67 | 00:00:00 | | 2007-06-12 | 2,479,500 | 115.40 | 115.64 | 113.31 | 113.31 | 00:00:00 | | 2007-06-13 | 2,581,400 | 112.69 | 116.73 | 112.69 | 116.73 | 00:00:00 | | 2007-06-14 | 2,407,200 | 117.14 | 118.90 | 116.88 | 118.18 | 00:00:00 | | 2007-06-15 | 3,346,300 | 118.70 | 121.74 | 118.70 | 120.26 | 00:00:00 | | 2007-06-18 | 996,400 | 120.26 | 120.26 | 119.01 | 119.49 | 00:00:00 | | 2007-06-19 | 1,970,100 | 119.30 | 119.76 | 118.61 | 119.52 | 00:00:00 | | 2007-06-20 | 1,581,800 | 119.20 | 119.75 | 117.15 | 117.31 | 00:00:00 | | 2007-06-21 | 1,833,100 | 117.20 | 118.08 | 116.36 | 118.00 | 00:00:00 | | 2007-06-22 | 2,424,800 | 118.00 | 118.03 | 114.82 | 116.09 | 00:00:00 | | 2007-06-25 | 1,787,400 | 116.56 | 116.67 | 114.36 | 114.70 | 00:00:00 | | 2007-06-26 | 1,948,400 | 115.43 | 115.53 | 113.25 | 113.48 | 00:00:00 | | 2007-06-27 | 2,289,800 | 112.82 | 115.11 | 112.08 | 114.70 | 00:00:00 | | 2007-06-28 | 1,525,100 | 114.50 | 115.99 | 114.40 | 115.10 | 00:00:00 | | 2007-06-29 | 1,508,600 | 115.72 | 116.79 | 114.38 | 115.15 | 00:00:00 | | 2007-07-02 | 1,432,300 | 115.85 | 116.91 | 115.71 | 116.24 | 00:00:00 | | 2007-07-03 | 765,100 | 116.28 | 116.95 | 115.99 | 116.73 | 00:00:00 | | 2007-07-05 | 1,263,000 | 116.52 | 116.83 | 115.31 | 116.00 | 00:00:00 | | 2007-07-06 | 1,551,200 | 116.10 | 117.43 | 115.15 | 116.81 | 00:00:00 | | 2007-07-09 | 1,293,300 | 117.05 | 117.98 | 116.77 | 116.86 | 00:00:00 | | 2007-07-10 | 2,178,400 | 116.46 | 116.46 | 114.84 | 115.07 | 00:00:00 | | 2007-07-11 | 2,424,900 | 114.77 | 117.84 | 114.71 | 117.75 | 00:00:00 | | 2007-07-12 | 2,268,000 | 119.00 | 119.74 | 117.75 | 119.73 | 00:00:00 | | 2007-07-13 | 1,397,200 | 119.79 | 121.20 | 118.59 | 120.80 | 00:00:00 | | 2007-07-16 | 2,085,100 | 119.82 | 123.19 | 117.17 | 122.18 | 00:00:00 | | 2007-07-17 | 2,885,500 | 123.89 | 124.99 | 121.81 | 123.90 | 00:00:00 | | 2007-07-18 | 5,791,700 | 126.00 | 129.36 | 125.59 | 125.91 | 00:00:00 | | 2007-07-19 | 4,061,600 | 126.91 | 127.11 | 124.56 | 125.74 | 00:00:00 | | 2007-07-20 | 2,728,200 | 124.50 | 126.34 | 123.71 | 125.87 | 00:00:00 | | 2007-07-23 | 1,810,800 | 125.00 | 127.99 | 125.00 | 127.32 | 00:00:00 | | 2007-07-24 | 3,640,600 | 122.94 | 127.63 | 122.94 | 124.99 | 00:00:00 | | 2007-07-25 | 3,747,700 | 126.00 | 127.79 | 121.06 | 122.81 | 00:00:00 | | 2007-07-26 | 4,546,200 | 120.31 | 120.96 | 118.25 | 120.10 | 00:00:00 | | 2007-07-27 | 4,121,000 | 118.41 | 121.75 | 117.41 | 119.12 | 00:00:00 | | 2007-07-30 | 2,366,600 | 118.75 | 121.66 | 118.39 | 120.70 | 00:00:00 | | 2007-07-31 | 2,441,800 | 121.70 | 122.13 | 119.14 | 119.14 | 00:00:00 | | 2007-08-01 | 2,972,100 | 118.00 | 120.00 | 117.49 | 119.34 | 00:00:00 | | 2007-08-02 | 2,886,200 | 119.50 | 120.70 | 118.38 | 119.99 | 00:00:00 | | 2007-08-03 | 3,510,300 | 119.97 | 120.19 | 114.25 | 114.25 | 00:00:00 | | 2007-08-06 | 4,363,800 | 115.30 | 115.90 | 113.52 | 114.69 | 00:00:00 | | 2007-08-07 | 3,320,500 | 114.30 | 118.14 | 113.01 | 116.87 | 00:00:00 | | 2007-08-08 | 3,968,800 | 118.02 | 120.25 | 117.79 | 119.06 | 00:00:00 | | 2007-08-09 | 3,118,500 | 118.08 | 119.68 | 115.70 | 115.70 | 00:00:00 | | 2007-08-10 | 4,113,300 | 115.50 | 117.37 | 113.01 | 116.65 | 00:00:00 | | 2007-08-13 | 2,072,800 | 117.30 | 119.75 | 117.27 | 117.97 | 00:00:00 | | 2007-08-14 | 3,429,800 | 117.79 | 118.35 | 113.01 | 113.14 | 00:00:00 | | 2007-08-15 | 4,475,900 | 111.42 | 112.89 | 106.48 | 107.65 | 00:00:00 | | 2007-08-16 | 8,160,800 | 106.51 | 107.27 | 99.38 | 105.00 | 00:00:00 | | 2007-08-17 | 3,986,300 | 108.52 | 109.12 | 103.01 | 105.93 | 00:00:00 | | 2007-08-20 | 4,364,300 | 105.75 | 112.43 | 105.75 | 111.73 | 00:00:00 | | 2007-08-21 | 2,097,200 | 112.00 | 112.22 | 109.34 | 109.62 | 00:00:00 | | 2007-08-22 | 2,745,400 | 111.45 | 113.17 | 111.06 | 112.87 | 00:00:00 | | 2007-08-23 | 2,488,000 | 113.28 | 114.01 | 109.27 | 109.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
