|
 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 | | 2008-02-14 | 2,672,000 | 127.09 | 127.09 | 124.27 | 124.73 | 00:00:00 | | 2008-02-15 | 2,498,500 | 124.49 | 124.95 | 122.93 | 124.80 | 00:00:00 | | 2008-02-19 | 4,382,600 | 126.49 | 126.49 | 121.42 | 122.75 | 00:00:00 | | 2008-02-20 | 2,517,900 | 121.44 | 124.99 | 121.01 | 123.97 | 00:00:00 | | 2008-02-21 | 3,876,900 | 124.65 | 125.18 | 121.89 | 123.22 | 00:00:00 | | 2008-02-22 | 3,526,900 | 123.97 | 124.13 | 121.92 | 124.13 | 00:00:00 | | 2008-02-25 | 2,634,400 | 124.45 | 126.89 | 122.40 | 126.66 | 00:00:00 | | 2008-02-26 | 2,940,100 | 126.04 | 129.50 | 125.64 | 129.11 | 00:00:00 | | 2008-02-27 | 2,823,000 | 128.07 | 128.71 | 126.80 | 127.75 | 00:00:00 | | 2008-02-28 | 2,100,500 | 126.83 | 127.18 | 125.26 | 126.26 | 00:00:00 | | 2008-02-29 | 2,941,400 | 125.03 | 126.11 | 123.14 | 124.76 | 00:00:00 | | 2008-03-03 | 3,050,900 | 125.00 | 125.00 | 121.39 | 123.85 | 00:00:00 | | 2008-03-04 | 2,681,900 | 122.46 | 124.80 | 121.75 | 123.52 | 00:00:00 | | 2008-03-05 | 2,544,500 | 124.75 | 126.81 | 123.10 | 125.75 | 00:00:00 | | 2008-03-06 | 3,235,500 | 125.38 | 125.38 | 120.86 | 120.99 | 00:00:00 | | 2008-03-07 | 5,521,700 | 120.60 | 122.80 | 118.55 | 119.66 | 00:00:00 | | 2008-03-10 | 2,221,200 | 119.00 | 121.19 | 118.28 | 118.77 | 00:00:00 | | 2008-03-11 | 2,803,000 | 121.87 | 124.54 | 120.60 | 124.54 | 00:00:00 | | 2008-03-12 | 3,082,200 | 124.99 | 125.93 | 123.13 | 123.39 | 00:00:00 | | 2008-03-13 | 2,802,200 | 121.50 | 123.88 | 120.51 | 123.38 | 00:00:00 | | 2008-03-14 | 3,236,600 | 124.53 | 124.89 | 120.15 | 122.75 | 00:00:00 | | 2008-03-17 | 3,218,500 | 119.75 | 123.50 | 119.75 | 122.19 | 00:00:00 | | 2008-03-18 | 6,688,200 | 124.75 | 129.38 | 123.99 | 129.30 | 00:00:00 | | 2008-03-19 | 3,110,400 | 129.88 | 130.57 | 124.30 | 124.30 | 00:00:00 | | 2008-03-20 | 6,006,600 | 124.45 | 124.45 | 118.25 | 122.06 | 00:00:00 | | 2008-03-24 | 2,632,000 | 122.80 | 127.12 | 122.42 | 125.56 | 00:00:00 | | 2008-03-25 | 2,823,900 | 125.93 | 130.00 | 125.20 | 129.01 | 00:00:00 | | 2008-03-26 | 2,182,000 | 128.60 | 129.15 | 126.48 | 127.87 | 00:00:00 | | 2008-03-27 | 1,946,800 | 127.88 | 128.75 | 125.20 | 125.58 | 00:00:00 | | 2008-03-28 | 1,497,200 | 126.43 | 126.93 | 124.65 | 125.02 | 00:00:00 | | 2008-03-31 | 1,884,900 | 124.34 | 126.00 | 123.59 | 125.38 | 00:00:00 | | 2008-04-01 | 1,872,200 | 126.95 | 128.88 | 125.96 | 127.95 | 00:00:00 | | 2008-04-02 | 2,943,100 | 128.92 | 130.31 | 127.85 | 129.63 | 00:00:00 | | 2008-04-03 | 3,302,000 | 128.90 | 133.00 | 128.54 | 132.07 | 00:00:00 | | 2008-04-04 | 2,308,500 | 132.53 | 134.40 | 131.01 | 133.66 | 00:00:00 | | 2008-04-07 | 2,519,200 | 134.91 | 135.00 | 132.34 | 133.44 | 00:00:00 | | 2008-04-08 | 2,017,500 | 132.25 | 134.36 | 131.75 | 133.48 | 00:00:00 | | 2008-04-09 | 2,433,700 | 132.33 | 133.29 | 128.36 | 129.87 | 00:00:00 | | 2008-04-10 | 1,878,900 | 129.64 | 130.52 | 128.04 | 130.00 | 00:00:00 | | 2008-04-11 | 1,800,500 | 128.96 | 131.26 | 128.32 | 130.21 | 00:00:00 | | 2008-04-14 | 2,084,600 | 130.21 | 131.75 | 129.81 | 131.37 | 00:00:00 | | 2008-04-15 | 2,427,000 | 131.91 | 132.03 | 129.99 | 130.90 | 00:00:00 | | 2008-04-16 | 5,626,900 | 132.21 | 137.03 | 132.21 | 136.57 | 00:00:00 | | 2008-04-17 | 2,437,300 | 136.22 | 137.15 | 134.54 | 135.55 | 00:00:00 | | 2008-04-18 | 3,473,400 | 137.20 | 138.82 | 136.81 | 138.08 | 00:00:00 | | 2008-04-21 | 2,790,600 | 137.60 | 138.16 | 136.21 | 137.80 | 00:00:00 | | 2008-04-22 | 2,971,900 | 136.91 | 138.01 | 135.81 | 136.82 | 00:00:00 | | 2008-04-23 | 2,462,100 | 136.92 | 137.04 | 134.00 | 135.14 | 00:00:00 | | 2008-04-24 | 4,084,800 | 134.02 | 139.75 | 132.89 | 138.04 | 00:00:00 | | 2008-04-25 | 3,775,000 | 138.69 | 141.25 | 135.22 | 140.59 | 00:00:00 | | 2008-04-28 | 1,650,100 | 140.63 | 142.50 | 139.48 | 141.60 | 00:00:00 | | 2008-04-29 | 3,914,400 | 141.70 | 145.16 | 141.42 | 143.93 | 00:00:00 | | 2008-04-30 | 6,885,400 | 143.98 | 147.31 | 143.51 | 145.19 | 00:00:00 | | 2008-05-01 | 3,821,300 | 145.27 | 147.95 | 143.40 | 146.63 | 00:00:00 | | 2008-05-02 | 2,642,700 | 148.25 | 148.66 | 144.38 | 146.88 | 00:00:00 | | 2008-05-05 | 1,747,800 | 148.58 | 148.58 | 145.03 | 146.83 | 00:00:00 | | 2008-05-06 | 2,063,200 | 144.41 | 149.37 | 144.41 | 148.93 | 00:00:00 | | 2008-05-07 | 2,129,800 | 149.33 | 149.33 | 144.76 | 145.07 | 00:00:00 | | 2008-05-08 | 1,793,700 | 145.80 | 147.48 | 145.25 | 147.19 | 00:00:00 | | 2008-05-09 | 1,290,500 | 145.95 | 146.65 | 144.51 | 146.28 | 00:00:00 | | 2008-05-12 | 1,280,000 | 146.62 | 147.92 | 145.00 | 147.65 | 00:00:00 | | 2008-05-13 | 2,104,500 | 148.63 | 150.00 | 147.46 | 149.06 | 00:00:00 | | 2008-05-14 | 1,827,500 | 149.99 | 151.61 | 149.00 | 149.95 | 00:00:00 | | 2008-05-15 | 2,507,300 | 150.33 | 152.38 | 148.37 | 152.00 | 00:00:00 | | 2008-05-16 | 3,988,300 | 152.25 | 156.15 | 151.92 | 153.00 | 00:00:00 | | 2008-05-19 | 5,303,700 | 155.00 | 159.65 | 152.55 | 153.50 | 00:00:00 | | 2008-05-20 | 2,947,800 | 153.05 | 154.36 | 151.65 | 153.58 | 00:00:00 | | 2008-05-21 | 2,771,200 | 154.14 | 157.35 | 152.71 | 153.08 | 00:00:00 | | 2008-05-22 | 2,868,300 | 153.59 | 156.23 | 151.78 | 154.44 | 00:00:00 | | 2008-05-23 | 3,326,600 | 154.01 | 154.25 | 150.24 | 152.16 | 00:00:00 | | 2008-05-27 | 6,553,400 | 153.11 | 157.90 | 151.43 | 157.90 | 00:00:00 | | 2008-05-28 | 13,242,600 | 158.85 | 159.00 | 156.24 | 157.58 | 00:00:00 | | 2008-05-29 | 5,789,100 | 78.49 | 81.41 | 78.14 | 80.35 | 00:00:00 | | 2008-05-30 | 6,056,800 | 80.75 | 82.61 | 80.20 | 82.31 | 00:00:00 | | 2008-06-02 | 5,091,300 | 82.12 | 82.12 | 80.02 | 81.18 | 00:00:00 | | 2008-06-03 | 6,000,400 | 81.47 | 82.76 | 79.03 | 79.71 | 00:00:00 | | 2008-06-04 | 3,422,100 | 79.49 | 80.46 | 78.93 | 79.64 | 00:00:00 | | 2008-06-05 | 4,622,600 | 80.00 | 81.84 | 80.00 | 81.71 | 00:00:00 | | 2008-06-06 | 5,880,400 | 81.18 | 81.18 | 77.90 | 77.95 | 00:00:00 | | 2008-06-09 | 3,166,700 | 78.55 | 80.00 | 78.55 | 79.72 | 00:00:00 | | 2008-06-10 | 4,146,900 | 79.10 | 79.67 | 77.90 | 78.56 | 00:00:00 | | 2008-06-11 | 8,927,900 | 78.50 | 78.68 | 74.04 | 74.10 | 00:00:00 | | 2008-06-12 | 9,136,700 | 74.62 | 76.44 | 74.61 | 75.41 | 00:00:00 | | 2008-06-13 | 5,905,000 | 75.81 | 77.89 | 74.46 | 75.57 | 00:00:00 | | 2008-06-16 | 8,596,300 | 75.22 | 76.44 | 74.08 | 76.06 | 00:00:00 | | 2008-06-17 | 9,783,700 | 76.60 | 76.61 | 72.21 | 72.47 | 00:00:00 | | 2008-06-18 | 13,345,700 | 72.14 | 76.47 | 71.90 | 75.82 | 00:00:00 | | 2008-06-19 | 6,542,100 | 75.49 | 78.58 | 75.30 | 77.80 | 00:00:00 | | 2008-06-20 | 5,176,300 | 77.06 | 77.77 | 76.20 | 76.88 | 00:00:00 | | 2008-06-23 | 3,236,500 | 77.36 | 77.36 | 75.18 | 75.54 | 00:00:00 | | 2008-06-24 | 4,861,900 | 75.11 | 75.60 | 73.51 | 73.77 | 00:00:00 | | 2008-06-25 | 4,314,000 | 74.27 | 75.97 | 74.27 | 74.88 | 00:00:00 | | 2008-06-26 | 4,999,100 | 74.19 | 75.22 | 72.68 | 72.99 | 00:00:00 | | 2008-06-27 | 6,448,000 | 72.50 | 74.21 | 72.28 | 73.83 | 00:00:00 | | 2008-06-30 | 6,375,500 | 73.87 | 76.06 | 73.57 | 75.50 | 00:00:00 | | 2008-07-01 | 7,163,200 | 74.75 | 74.75 | 71.80 | 73.65 | 00:00:00 | | 2008-07-02 | 5,332,000 | 74.07 | 74.34 | 69.99 | 70.21 | 00:00:00 | | 2008-07-03 | 3,450,500 | 70.66 | 71.82 | 69.61 | 70.85 | 00:00:00 | | 2008-07-07 | 5,415,600 | 71.29 | 72.81 | 69.29 | 70.32 | 00:00:00 | | 2008-07-08 | 6,680,700 | 70.74 | 74.20 | 69.93 | 73.81 | 00:00:00 | | 2008-07-09 | 4,584,500 | 73.95 | 74.74 | 70.87 | 71.34 | 00:00:00 | | 2008-07-10 | 4,372,400 | 71.50 | 73.23 | 71.20 | 72.19 | 00:00:00 | | 2008-07-11 | 4,338,900 | 71.20 | 73.21 | 70.20 | 71.92 | 00:00:00 | | 2008-07-14 | 4,581,100 | 72.65 | 74.41 | 70.45 | 71.31 | 00:00:00 | | 2008-07-15 | 7,673,300 | 70.51 | 70.51 | 67.90 | 69.69 | 00:00:00 | | 2008-07-16 | 5,925,500 | 69.85 | 73.48 | 69.85 | 73.45 | 00:00:00 | | 2008-07-17 | 4,268,600 | 73.69 | 74.43 | 71.93 | 73.20 | 00:00:00 | | 2008-07-18 | 6,435,500 | 73.42 | 73.95 | 71.51 | 72.54 | 00:00:00 | | 2008-07-21 | 2,719,700 | 72.98 | 73.18 | 72.02 | 72.51 | 00:00:00 | | 2008-07-22 | 5,170,700 | 71.85 | 74.93 | 71.85 | 74.15 | 00:00:00 | | 2008-07-23 | 5,745,000 | 75.15 | 77.50 | 74.17 | 77.33 | 00:00:00 | | 2008-07-24 | 5,984,200 | 78.41 | 79.79 | 76.96 | 77.18 | 00:00:00 | | 2008-07-25 | 3,326,100 | 77.74 | 78.98 | 75.81 | 77.49 | 00:00:00 | | 2008-07-28 | 3,949,900 | 78.09 | 78.92 | 76.54 | 76.58 | 00:00:00 | | 2008-07-29 | 6,782,200 | 76.84 | 81.21 | 76.02 | 81.01 | 00:00:00 | | 2008-07-30 | 8,088,000 | 81.36 | 83.91 | 81.13 | 83.25 | 00:00:00 | | 2008-07-31 | 4,440,400 | 82.30 | 84.25 | 82.20 | 82.44 | 00:00:00 | | 2008-08-01 | 7,916,600 | 82.45 | 82.86 | 78.85 | 79.44 | 00:00:00 | | 2008-08-04 | 5,667,800 | 79.50 | 80.95 | 79.46 | 79.99 | 00:00:00 | | 2008-08-05 | 5,265,600 | 80.94 | 82.68 | 80.93 | 82.19 | 00:00:00 | | 2008-08-06 | 3,333,100 | 81.96 | 82.44 | 81.20 | 82.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
