|
 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 | | 2008-08-06 | 3,333,100 | 81.96 | 82.44 | 81.20 | 82.05 | 00:00:00 | | 2008-08-07 | 4,937,300 | 81.10 | 82.63 | 80.41 | 81.31 | 00:00:00 | | 2008-08-08 | 4,950,400 | 81.35 | 83.60 | 81.06 | 83.18 | 00:00:00 | | 2008-08-11 | 8,445,900 | 83.15 | 83.31 | 78.62 | 79.25 | 00:00:00 | | 2008-08-12 | 13,583,700 | 79.54 | 80.15 | 73.53 | 76.14 | 00:00:00 | | 2008-08-13 | 5,978,300 | 75.87 | 76.84 | 73.56 | 76.57 | 00:00:00 | | 2008-08-14 | 4,313,800 | 76.07 | 78.92 | 75.06 | 77.63 | 00:00:00 | | 2008-08-15 | 4,604,000 | 78.02 | 78.44 | 76.58 | 76.87 | 00:00:00 | | 2008-08-18 | 2,918,900 | 77.39 | 77.89 | 76.17 | 76.64 | 00:00:00 | | 2008-08-19 | 5,470,600 | 77.20 | 77.26 | 76.23 | 76.63 | 00:00:00 | | 2008-08-20 | 4,988,400 | 77.49 | 78.30 | 76.90 | 77.83 | 00:00:00 | | 2008-08-21 | 3,591,000 | 77.52 | 78.56 | 76.86 | 77.98 | 00:00:00 | | 2008-08-22 | 4,754,900 | 78.62 | 81.15 | 78.32 | 79.55 | 00:00:00 | | 2008-08-25 | 3,084,200 | 79.96 | 80.51 | 78.39 | 79.52 | 00:00:00 | | 2008-08-26 | 4,838,300 | 79.62 | 81.27 | 79.06 | 81.12 | 00:00:00 | | 2008-08-27 | 3,437,600 | 81.40 | 82.41 | 79.91 | 82.17 | 00:00:00 | | 2008-08-28 | 4,355,300 | 82.70 | 84.04 | 82.70 | 83.74 | 00:00:00 | | 2008-08-29 | 5,117,000 | 82.76 | 84.95 | 82.76 | 83.90 | 00:00:00 | | 2008-09-02 | 7,096,600 | 84.45 | 85.80 | 81.23 | 81.96 | 00:00:00 | | 2008-09-03 | 6,707,200 | 82.03 | 83.03 | 79.53 | 80.55 | 00:00:00 | | 2008-09-04 | 10,364,200 | 79.81 | 80.00 | 74.81 | 75.73 | 00:00:00 | | 2008-09-05 | 7,744,900 | 75.24 | 75.58 | 72.28 | 75.46 | 00:00:00 | | 2008-09-08 | 7,535,600 | 77.77 | 78.80 | 74.12 | 75.45 | 00:00:00 | | 2008-09-09 | 12,083,600 | 75.71 | 77.08 | 70.25 | 70.78 | 00:00:00 | | 2008-09-10 | 8,727,300 | 72.37 | 75.10 | 71.25 | 73.81 | 00:00:00 | | 2008-09-11 | 8,820,300 | 74.50 | 78.74 | 73.80 | 78.64 | 00:00:00 | | 2008-09-12 | 5,430,900 | 78.00 | 78.41 | 76.01 | 77.80 | 00:00:00 | | 2008-09-15 | 8,566,700 | 76.03 | 76.85 | 72.52 | 72.52 | 00:00:00 | | 2008-09-16 | 15,941,100 | 70.99 | 73.30 | 69.52 | 73.16 | 00:00:00 | | 2008-09-17 | 11,300,600 | 72.68 | 74.82 | 69.94 | 72.76 | 00:00:00 | | 2008-09-18 | 11,926,100 | 72.77 | 74.77 | 70.10 | 73.81 | 00:00:00 | | 2008-09-19 | 9,307,000 | 77.00 | 80.05 | 73.99 | 76.73 | 00:00:00 | | 2008-09-22 | 5,451,100 | 76.71 | 76.99 | 72.28 | 72.86 | 00:00:00 | | 2008-09-23 | 9,461,000 | 74.97 | 76.49 | 72.70 | 73.73 | 00:00:00 | | 2008-09-24 | 4,967,500 | 74.01 | 74.20 | 71.20 | 71.82 | 00:00:00 | | 2008-09-25 | 5,908,900 | 72.16 | 74.64 | 71.38 | 72.34 | 00:00:00 | | 2008-09-26 | 4,068,600 | 71.06 | 73.40 | 71.00 | 73.27 | 00:00:00 | | 2008-09-29 | 7,933,100 | 72.19 | 72.28 | 67.34 | 69.15 | 00:00:00 | | 2008-09-30 | 5,308,500 | 70.94 | 72.57 | 69.90 | 71.16 | 00:00:00 | | 2008-10-01 | 4,693,300 | 70.99 | 71.78 | 68.32 | 69.44 | 00:00:00 | | 2008-10-02 | 14,687,500 | 68.90 | 68.99 | 60.40 | 62.10 | 00:00:00 | | 2008-10-03 | 10,987,800 | 63.09 | 65.34 | 60.53 | 61.81 | 00:00:00 | | 2008-10-06 | 12,558,900 | 59.37 | 62.48 | 55.86 | 61.25 | 00:00:00 | | 2008-10-07 | 9,750,900 | 62.30 | 64.30 | 59.78 | 60.15 | 00:00:00 | | 2008-10-08 | 9,727,800 | 58.66 | 64.07 | 57.26 | 60.79 | 00:00:00 | | 2008-10-09 | 7,832,700 | 60.71 | 65.41 | 56.22 | 56.88 | 00:00:00 | | 2008-10-10 | 10,035,300 | 53.34 | 60.44 | 51.75 | 58.00 | 00:00:00 | | 2008-10-13 | 9,730,300 | 60.58 | 63.26 | 58.07 | 63.25 | 00:00:00 | | 2008-10-14 | 10,795,800 | 65.24 | 66.25 | 60.40 | 62.96 | 00:00:00 | | 2008-10-15 | 10,384,100 | 61.63 | 61.70 | 52.94 | 54.14 | 00:00:00 | | 2008-10-16 | 12,697,900 | 54.24 | 56.23 | 51.24 | 55.34 | 00:00:00 | | 2008-10-17 | 8,104,400 | 53.80 | 59.17 | 53.24 | 55.49 | 00:00:00 | | 2008-10-20 | 6,357,300 | 57.06 | 59.20 | 55.54 | 58.88 | 00:00:00 | | 2008-10-21 | 5,461,200 | 57.78 | 61.12 | 57.40 | 58.42 | 00:00:00 | | 2008-10-22 | 8,849,300 | 57.59 | 59.88 | 55.18 | 56.87 | 00:00:00 | | 2008-10-23 | 8,652,500 | 58.04 | 60.07 | 54.14 | 58.25 | 00:00:00 | | 2008-10-24 | 7,055,900 | 53.11 | 59.43 | 53.11 | 58.28 | 00:00:00 | | 2008-10-27 | 4,870,000 | 57.44 | 59.92 | 55.55 | 55.64 | 00:00:00 | | 2008-10-28 | 6,237,300 | 57.17 | 60.18 | 54.52 | 59.92 | 00:00:00 | | 2008-10-29 | 8,771,300 | 59.23 | 67.35 | 58.49 | 63.37 | 00:00:00 | | 2008-10-30 | 6,218,200 | 65.27 | 66.94 | 62.25 | 63.64 | 00:00:00 | | 2008-10-31 | 6,600,100 | 63.64 | 67.99 | 63.01 | 66.77 | 00:00:00 | | 2008-11-03 | 5,468,800 | 66.69 | 67.29 | 63.83 | 64.35 | 00:00:00 | | 2008-11-04 | 6,228,600 | 65.60 | 69.75 | 64.35 | 69.44 | 00:00:00 | | 2008-11-05 | 6,586,700 | 68.62 | 69.60 | 64.26 | 64.46 | 00:00:00 | | 2008-11-06 | 10,120,100 | 63.95 | 65.05 | 59.80 | 60.66 | 00:00:00 | | 2008-11-07 | 6,105,300 | 61.20 | 62.60 | 59.24 | 60.99 | 00:00:00 | | 2008-11-10 | 6,024,000 | 63.00 | 63.84 | 61.20 | 62.51 | 00:00:00 | | 2008-11-11 | 5,890,200 | 61.50 | 63.47 | 59.36 | 62.36 | 00:00:00 | | 2008-11-12 | 6,560,100 | 61.04 | 63.11 | 58.79 | 59.95 | 00:00:00 | | 2008-11-13 | 13,022,700 | 60.44 | 62.18 | 54.16 | 61.61 | 00:00:00 | | 2008-11-14 | 7,301,200 | 60.31 | 61.00 | 56.50 | 57.27 | 00:00:00 | | 2008-11-17 | 6,770,500 | 56.64 | 58.92 | 54.66 | 57.21 | 00:00:00 | | 2008-11-18 | 7,718,300 | 56.32 | 58.47 | 54.90 | 56.33 | 00:00:00 | | 2008-11-19 | 10,339,400 | 55.71 | 56.06 | 50.50 | 50.97 | 00:00:00 | | 2008-11-20 | 10,672,900 | 50.18 | 53.14 | 47.36 | 49.12 | 00:00:00 | | 2008-11-21 | 13,235,700 | 50.33 | 50.40 | 43.78 | 47.50 | 00:00:00 | | 2008-11-24 | 12,481,600 | 48.36 | 49.73 | 45.60 | 47.50 | 00:00:00 | | 2008-11-25 | 11,514,300 | 49.17 | 50.14 | 47.30 | 50.02 | 00:00:00 | | 2008-11-26 | 5,792,200 | 49.03 | 51.62 | 48.12 | 50.74 | 00:00:00 | | 2008-11-28 | 3,059,300 | 50.51 | 51.99 | 49.16 | 50.04 | 00:00:00 | | 2008-12-01 | 8,006,700 | 49.62 | 49.62 | 46.86 | 47.03 | 00:00:00 | | 2008-12-02 | 5,934,600 | 47.78 | 48.56 | 45.76 | 47.27 | 00:00:00 | | 2008-12-03 | 6,264,400 | 47.21 | 48.64 | 45.77 | 48.07 | 00:00:00 | | 2008-12-04 | 5,792,100 | 47.34 | 49.40 | 46.75 | 47.39 | 00:00:00 | | 2008-12-05 | 7,209,800 | 46.63 | 47.70 | 44.86 | 47.49 | 00:00:00 | | 2008-12-08 | 8,821,600 | 48.64 | 51.41 | 48.19 | 50.63 | 00:00:00 | | 2008-12-09 | 10,065,600 | 48.92 | 49.00 | 46.13 | 46.90 | 00:00:00 | | 2008-12-10 | 7,319,400 | 47.39 | 49.36 | 46.44 | 49.05 | 00:00:00 | | 2008-12-11 | 6,610,200 | 48.80 | 48.94 | 46.24 | 46.60 | 00:00:00 | | 2008-12-12 | 14,506,600 | 45.37 | 45.50 | 41.84 | 42.81 | 00:00:00 | | 2008-12-15 | 10,271,300 | 43.33 | 43.89 | 42.05 | 43.48 | 00:00:00 | | 2008-12-16 | 7,871,100 | 43.97 | 47.45 | 43.97 | 46.90 | 00:00:00 | | 2008-12-17 | 6,677,300 | 46.73 | 49.73 | 46.27 | 48.79 | 00:00:00 | | 2008-12-18 | 6,720,700 | 49.14 | 49.92 | 45.75 | 46.59 | 00:00:00 | | 2008-12-19 | 5,410,200 | 48.58 | 48.58 | 45.82 | 46.27 | 00:00:00 | | 2008-12-22 | 5,124,000 | 46.57 | 47.95 | 45.97 | 46.98 | 00:00:00 | | 2008-12-23 | 3,287,500 | 47.28 | 47.48 | 45.76 | 46.34 | 00:00:00 | | 2008-12-24 | 817,400 | 45.83 | 46.73 | 45.83 | 46.09 | 00:00:00 | | 2008-12-26 | 1,399,000 | 46.33 | 46.98 | 46.17 | 46.97 | 00:00:00 | | 2008-12-29 | 3,160,700 | 46.80 | 47.02 | 44.90 | 46.08 | 00:00:00 | | 2008-12-30 | 3,168,700 | 45.99 | 46.89 | 45.41 | 46.81 | 00:00:00 | | 2008-12-31 | 3,278,100 | 46.80 | 48.32 | 46.47 | 47.80 | 00:00:00 | | 2009-01-02 | 4,026,800 | 47.93 | 50.40 | 47.75 | 50.13 | 00:00:00 | | 2009-01-05 | 6,260,400 | 50.69 | 52.61 | 49.59 | 52.05 | 00:00:00 | | 2009-01-06 | 6,985,200 | 52.54 | 54.66 | 52.24 | 54.01 | 00:00:00 | | 2009-01-07 | 7,602,800 | 53.41 | 53.77 | 48.91 | 49.76 | 00:00:00 | | 2009-01-08 | 5,504,100 | 50.02 | 50.63 | 48.16 | 49.28 | 00:00:00 | | 2009-01-09 | 4,369,400 | 49.45 | 49.95 | 47.43 | 48.12 | 00:00:00 | | 2009-01-12 | 8,873,600 | 47.94 | 48.53 | 44.98 | 45.51 | 00:00:00 | | 2009-01-13 | 8,534,300 | 44.96 | 46.66 | 43.23 | 44.24 | 00:00:00 | | 2009-01-14 | 11,028,200 | 43.17 | 43.89 | 40.81 | 41.56 | 00:00:00 | | 2009-01-15 | 12,097,900 | 41.52 | 42.39 | 38.85 | 41.23 | 00:00:00 | | 2009-01-16 | 7,947,100 | 41.85 | 42.44 | 40.23 | 40.42 | 00:00:00 | | 2009-01-20 | 9,900,300 | 39.98 | 40.00 | 37.55 | 37.83 | 00:00:00 | | 2009-01-21 | 9,609,800 | 38.40 | 41.28 | 37.84 | 40.52 | 00:00:00 | | 2009-01-22 | 12,056,000 | 39.33 | 43.91 | 38.77 | 43.25 | 00:00:00 | | 2009-01-23 | 6,138,400 | 42.27 | 43.52 | 41.23 | 42.50 | 00:00:00 | | 2009-01-26 | 5,138,300 | 42.64 | 44.25 | 41.71 | 42.94 | 00:00:00 | | 2009-01-27 | 7,102,100 | 43.31 | 45.43 | 42.88 | 44.98 | 00:00:00 | | 2009-01-28 | 8,207,400 | 45.67 | 47.46 | 45.60 | 46.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
