|
 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 | | 2007-08-23 | 2,488,000 | 113.28 | 114.01 | 109.27 | 109.66 | 00:00:00 | | 2007-08-24 | 1,739,800 | 109.68 | 111.43 | 109.06 | 111.07 | 00:00:00 | | 2007-08-27 | 1,366,100 | 110.90 | 111.41 | 109.37 | 109.51 | 00:00:00 | | 2007-08-28 | 1,881,000 | 109.35 | 109.50 | 106.67 | 106.82 | 00:00:00 | | 2007-08-29 | 1,874,900 | 107.53 | 110.12 | 107.50 | 109.93 | 00:00:00 | | 2007-08-30 | 2,557,600 | 108.32 | 110.28 | 106.99 | 107.86 | 00:00:00 | | 2007-08-31 | 3,009,200 | 109.28 | 112.16 | 108.65 | 111.57 | 00:00:00 | | 2007-09-04 | 1,335,300 | 110.90 | 113.39 | 110.63 | 112.55 | 00:00:00 | | 2007-09-05 | 2,910,300 | 111.52 | 111.77 | 108.41 | 109.13 | 00:00:00 | | 2007-09-06 | 1,723,100 | 109.33 | 109.88 | 107.77 | 109.28 | 00:00:00 | | 2007-09-07 | 2,701,500 | 107.85 | 110.83 | 107.05 | 108.11 | 00:00:00 | | 2007-09-10 | 2,165,100 | 109.00 | 109.65 | 105.06 | 105.92 | 00:00:00 | | 2007-09-11 | 1,386,700 | 106.53 | 109.03 | 106.25 | 108.48 | 00:00:00 | | 2007-09-12 | 1,465,000 | 107.77 | 109.61 | 106.86 | 108.69 | 00:00:00 | | 2007-09-13 | 2,635,400 | 109.90 | 113.37 | 108.85 | 112.68 | 00:00:00 | | 2007-09-14 | 1,529,000 | 112.00 | 113.34 | 111.12 | 111.83 | 00:00:00 | | 2007-09-17 | 1,116,200 | 111.61 | 112.21 | 110.59 | 111.00 | 00:00:00 | | 2007-09-18 | 2,623,800 | 111.77 | 116.35 | 110.62 | 116.26 | 00:00:00 | | 2007-09-19 | 2,187,000 | 117.31 | 117.31 | 113.90 | 114.83 | 00:00:00 | | 2007-09-20 | 2,362,300 | 114.55 | 114.72 | 111.64 | 112.06 | 00:00:00 | | 2007-09-21 | 2,495,000 | 113.00 | 113.65 | 112.06 | 112.87 | 00:00:00 | | 2007-09-24 | 1,483,500 | 113.43 | 113.70 | 110.65 | 111.39 | 00:00:00 | | 2007-09-25 | 3,807,800 | 110.15 | 111.62 | 110.00 | 110.90 | 00:00:00 | | 2007-09-26 | 4,282,200 | 111.80 | 113.18 | 111.31 | 112.36 | 00:00:00 | | 2007-09-27 | 2,562,600 | 113.02 | 114.30 | 112.09 | 113.78 | 00:00:00 | | 2007-09-28 | 1,054,400 | 113.91 | 114.67 | 112.23 | 113.06 | 00:00:00 | | 2007-10-01 | 1,902,300 | 114.03 | 114.95 | 111.78 | 114.32 | 00:00:00 | | 2007-10-02 | 1,088,000 | 114.74 | 114.87 | 112.29 | 113.33 | 00:00:00 | | 2007-10-03 | 1,621,100 | 112.50 | 113.00 | 110.54 | 111.02 | 00:00:00 | | 2007-10-04 | 1,823,400 | 111.71 | 112.74 | 110.07 | 112.36 | 00:00:00 | | 2007-10-05 | 3,428,700 | 113.00 | 117.99 | 113.00 | 117.35 | 00:00:00 | | 2007-10-08 | 1,262,100 | 116.93 | 118.03 | 115.61 | 117.36 | 00:00:00 | | 2007-10-09 | 1,703,200 | 117.25 | 118.85 | 116.13 | 118.14 | 00:00:00 | | 2007-10-10 | 1,067,800 | 117.92 | 118.59 | 116.63 | 117.68 | 00:00:00 | | 2007-10-11 | 2,161,300 | 118.18 | 119.46 | 116.00 | 118.40 | 00:00:00 | | 2007-10-12 | 2,280,000 | 118.24 | 119.79 | 117.69 | 119.52 | 00:00:00 | | 2007-10-15 | 1,923,800 | 119.20 | 119.82 | 116.62 | 118.16 | 00:00:00 | | 2007-10-16 | 2,071,700 | 117.42 | 117.50 | 114.88 | 116.18 | 00:00:00 | | 2007-10-17 | 4,500,900 | 118.58 | 119.80 | 117.21 | 118.98 | 00:00:00 | | 2007-10-18 | 5,898,900 | 118.90 | 127.17 | 118.90 | 125.93 | 00:00:00 | | 2007-10-19 | 3,586,900 | 125.96 | 126.07 | 122.43 | 122.62 | 00:00:00 | | 2007-10-22 | 2,798,700 | 120.50 | 126.38 | 119.05 | 125.25 | 00:00:00 | | 2007-10-23 | 3,701,300 | 126.99 | 130.00 | 126.99 | 129.96 | 00:00:00 | | 2007-10-24 | 2,492,700 | 128.97 | 129.38 | 125.65 | 129.03 | 00:00:00 | | 2007-10-25 | 3,198,500 | 129.35 | 129.40 | 125.25 | 127.28 | 00:00:00 | | 2007-10-26 | 1,280,100 | 128.53 | 128.66 | 126.29 | 127.90 | 00:00:00 | | 2007-10-29 | 2,631,200 | 128.57 | 129.06 | 127.27 | 127.48 | 00:00:00 | | 2007-10-30 | 1,570,700 | 127.70 | 128.35 | 126.01 | 126.21 | 00:00:00 | | 2007-10-31 | 2,166,000 | 126.68 | 128.50 | 126.51 | 128.04 | 00:00:00 | | 2007-11-01 | 1,929,800 | 126.95 | 127.88 | 124.42 | 124.75 | 00:00:00 | | 2007-11-02 | 2,074,200 | 125.05 | 126.41 | 123.20 | 126.00 | 00:00:00 | | 2007-11-05 | 2,648,600 | 125.00 | 126.75 | 124.60 | 125.61 | 00:00:00 | | 2007-11-06 | 2,410,300 | 126.20 | 127.07 | 125.84 | 126.87 | 00:00:00 | | 2007-11-07 | 2,489,100 | 125.00 | 126.24 | 123.33 | 124.57 | 00:00:00 | | 2007-11-08 | 3,083,700 | 124.68 | 126.75 | 123.29 | 126.48 | 00:00:00 | | 2007-11-09 | 2,440,600 | 125.00 | 126.38 | 124.13 | 124.65 | 00:00:00 | | 2007-11-12 | 2,136,600 | 124.73 | 126.72 | 123.38 | 123.60 | 00:00:00 | | 2007-11-13 | 2,726,900 | 124.39 | 126.00 | 123.83 | 125.48 | 00:00:00 | | 2007-11-14 | 2,223,200 | 126.49 | 127.39 | 123.86 | 124.37 | 00:00:00 | | 2007-11-15 | 2,486,000 | 123.63 | 126.90 | 122.39 | 124.43 | 00:00:00 | | 2007-11-16 | 2,461,200 | 125.00 | 126.50 | 124.35 | 126.48 | 00:00:00 | | 2007-11-19 | 2,969,700 | 125.92 | 126.08 | 124.08 | 124.70 | 00:00:00 | | 2007-11-20 | 2,349,500 | 125.15 | 127.85 | 124.49 | 126.45 | 00:00:00 | | 2007-11-21 | 2,395,100 | 125.40 | 125.45 | 122.06 | 122.91 | 00:00:00 | | 2007-11-23 | 969,200 | 123.48 | 125.49 | 123.48 | 124.68 | 00:00:00 | | 2007-11-26 | 1,790,400 | 124.94 | 125.96 | 121.36 | 121.36 | 00:00:00 | | 2007-11-27 | 2,139,300 | 121.75 | 124.93 | 121.00 | 124.41 | 00:00:00 | | 2007-11-28 | 2,848,200 | 125.10 | 127.40 | 125.00 | 126.89 | 00:00:00 | | 2007-11-29 | 1,626,700 | 126.23 | 126.84 | 124.34 | 125.48 | 00:00:00 | | 2007-11-30 | 2,344,000 | 126.73 | 128.89 | 125.46 | 126.14 | 00:00:00 | | 2007-12-03 | 1,827,500 | 126.00 | 126.94 | 124.35 | 126.31 | 00:00:00 | | 2007-12-04 | 1,559,000 | 125.81 | 128.05 | 125.25 | 126.74 | 00:00:00 | | 2007-12-05 | 2,260,100 | 128.17 | 129.56 | 128.01 | 129.30 | 00:00:00 | | 2007-12-06 | 3,320,300 | 129.10 | 134.88 | 128.96 | 134.15 | 00:00:00 | | 2007-12-07 | 2,042,400 | 134.67 | 136.74 | 134.01 | 134.84 | 00:00:00 | | 2007-12-10 | 1,151,500 | 135.49 | 135.72 | 133.87 | 135.26 | 00:00:00 | | 2007-12-11 | 2,420,100 | 135.27 | 135.90 | 130.15 | 130.64 | 00:00:00 | | 2007-12-12 | 3,016,800 | 133.84 | 137.56 | 130.28 | 132.57 | 00:00:00 | | 2007-12-13 | 1,460,800 | 132.18 | 134.00 | 130.54 | 133.80 | 00:00:00 | | 2007-12-14 | 1,722,600 | 134.80 | 134.80 | 130.30 | 130.56 | 00:00:00 | | 2007-12-17 | 1,883,400 | 130.25 | 130.84 | 128.77 | 128.96 | 00:00:00 | | 2007-12-18 | 1,757,200 | 130.14 | 130.14 | 127.53 | 129.43 | 00:00:00 | | 2007-12-19 | 7,398,700 | 122.49 | 126.60 | 121.36 | 124.61 | 00:00:00 | | 2007-12-20 | 3,236,800 | 125.77 | 125.77 | 121.90 | 123.30 | 00:00:00 | | 2007-12-21 | 3,510,400 | 124.39 | 126.54 | 123.65 | 126.02 | 00:00:00 | | 2007-12-24 | 788,800 | 125.69 | 128.84 | 125.69 | 128.47 | 00:00:00 | | 2007-12-26 | 988,700 | 127.83 | 128.46 | 127.25 | 128.00 | 00:00:00 | | 2007-12-27 | 1,376,600 | 127.50 | 128.85 | 127.10 | 127.30 | 00:00:00 | | 2007-12-28 | 1,240,700 | 127.29 | 128.25 | 126.50 | 127.73 | 00:00:00 | | 2007-12-31 | 1,190,700 | 127.00 | 127.39 | 125.50 | 125.62 | 00:00:00 | | 2008-01-02 | 2,568,000 | 125.78 | 127.25 | 123.62 | 124.24 | 00:00:00 | | 2008-01-03 | 1,597,000 | 124.89 | 125.73 | 123.25 | 123.86 | 00:00:00 | | 2008-01-04 | 2,778,100 | 122.92 | 122.92 | 119.66 | 120.04 | 00:00:00 | | 2008-01-07 | 3,430,000 | 120.90 | 121.89 | 117.39 | 118.99 | 00:00:00 | | 2008-01-08 | 2,878,500 | 119.16 | 120.00 | 114.86 | 115.26 | 00:00:00 | | 2008-01-09 | 4,144,800 | 115.26 | 116.25 | 111.96 | 114.52 | 00:00:00 | | 2008-01-10 | 2,871,400 | 113.44 | 118.48 | 111.10 | 116.85 | 00:00:00 | | 2008-01-11 | 2,278,000 | 115.55 | 117.33 | 113.17 | 114.11 | 00:00:00 | | 2008-01-14 | 2,236,200 | 115.25 | 116.34 | 114.68 | 115.24 | 00:00:00 | | 2008-01-15 | 2,601,500 | 113.60 | 114.15 | 111.76 | 112.29 | 00:00:00 | | 2008-01-16 | 2,664,600 | 111.56 | 114.52 | 111.27 | 112.90 | 00:00:00 | | 2008-01-17 | 3,493,600 | 113.46 | 114.65 | 108.39 | 109.04 | 00:00:00 | | 2008-01-18 | 3,336,900 | 110.00 | 111.81 | 107.62 | 110.45 | 00:00:00 | | 2008-01-22 | 4,252,700 | 105.32 | 111.65 | 105.32 | 110.37 | 00:00:00 | | 2008-01-23 | 5,525,600 | 110.74 | 117.30 | 108.73 | 117.01 | 00:00:00 | | 2008-01-24 | 4,336,700 | 118.32 | 124.93 | 118.28 | 120.96 | 00:00:00 | | 2008-01-25 | 4,375,200 | 122.07 | 123.63 | 118.85 | 119.81 | 00:00:00 | | 2008-01-28 | 3,917,000 | 120.22 | 121.47 | 118.99 | 121.22 | 00:00:00 | | 2008-01-29 | 3,584,300 | 122.21 | 122.21 | 120.71 | 121.45 | 00:00:00 | | 2008-01-30 | 4,488,100 | 120.69 | 122.80 | 119.71 | 120.96 | 00:00:00 | | 2008-01-31 | 4,647,000 | 115.00 | 126.49 | 115.00 | 124.76 | 00:00:00 | | 2008-02-01 | 9,555,800 | 125.31 | 128.33 | 123.50 | 127.97 | 00:00:00 | | 2008-02-04 | 3,034,100 | 127.45 | 128.62 | 125.14 | 125.70 | 00:00:00 | | 2008-02-05 | 2,308,100 | 122.27 | 124.90 | 121.55 | 122.63 | 00:00:00 | | 2008-02-06 | 1,793,700 | 123.71 | 125.22 | 122.28 | 123.14 | 00:00:00 | | 2008-02-07 | 2,280,100 | 122.98 | 125.18 | 122.46 | 124.27 | 00:00:00 | | 2008-02-08 | 2,567,700 | 123.60 | 126.91 | 123.10 | 125.35 | 00:00:00 | | 2008-02-11 | 2,146,800 | 125.56 | 125.85 | 122.64 | 125.50 | 00:00:00 | | 2008-02-12 | 2,364,600 | 126.53 | 128.22 | 124.10 | 125.58 | 00:00:00 | | 2008-02-13 | 2,037,200 | 126.79 | 127.09 | 124.60 | 125.96 | 00:00:00 | | 2008-02-14 | 2,672,000 | 127.09 | 127.09 | 124.27 | 124.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
