|
 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 | | 2000-06-23 | 1,007,000 | 39.00 | 39.19 | 38.88 | 39.06 | 00:00:00 | | 2000-06-26 | 831,400 | 39.06 | 39.31 | 38.88 | 39.25 | 00:00:00 | | 2000-06-27 | 1,121,900 | 39.38 | 39.56 | 39.13 | 39.31 | 00:00:00 | | 2000-06-28 | 1,141,200 | 39.44 | 40.56 | 39.44 | 40.47 | 00:00:00 | | 2000-06-29 | 1,556,700 | 40.50 | 40.88 | 39.56 | 40.00 | 00:00:00 | | 2000-06-30 | 1,646,700 | 39.88 | 39.88 | 37.13 | 37.19 | 00:00:00 | | 2000-07-03 | 590,200 | 37.44 | 38.63 | 37.44 | 38.25 | 00:00:00 | | 2000-07-05 | 712,500 | 38.38 | 39.56 | 38.31 | 39.38 | 00:00:00 | | 2000-07-06 | 1,211,600 | 39.50 | 40.81 | 39.50 | 40.63 | 00:00:00 | | 2000-07-07 | 1,395,500 | 40.81 | 41.75 | 40.69 | 41.69 | 00:00:00 | | 2000-07-10 | 915,800 | 41.75 | 42.13 | 41.69 | 41.69 | 00:00:00 | | 2000-07-11 | 580,900 | 41.69 | 42.31 | 41.56 | 42.25 | 00:00:00 | | 2000-07-12 | 573,000 | 42.25 | 42.44 | 41.81 | 42.19 | 00:00:00 | | 2000-07-13 | 665,800 | 42.19 | 42.19 | 41.00 | 41.00 | 00:00:00 | | 2000-07-14 | 942,200 | 41.13 | 43.50 | 41.06 | 43.50 | 00:00:00 | | 2000-07-17 | 858,900 | 43.50 | 44.38 | 43.50 | 44.06 | 00:00:00 | | 2000-07-18 | 814,100 | 44.06 | 44.19 | 43.94 | 43.94 | 00:00:00 | | 2000-07-19 | 921,600 | 44.00 | 44.31 | 42.06 | 42.31 | 00:00:00 | | 2000-07-20 | 1,282,700 | 42.38 | 43.13 | 41.88 | 41.94 | 00:00:00 | | 2000-07-21 | 1,830,300 | 41.94 | 42.06 | 41.44 | 41.63 | 00:00:00 | | 2000-07-24 | 804,100 | 41.63 | 42.00 | 41.00 | 41.19 | 00:00:00 | | 2000-07-25 | 748,600 | 41.25 | 41.31 | 39.56 | 40.00 | 00:00:00 | | 2000-07-26 | 1,096,600 | 40.25 | 40.56 | 39.56 | 39.66 | 00:00:00 | | 2000-07-27 | 870,500 | 40.38 | 41.69 | 40.38 | 41.56 | 00:00:00 | | 2000-07-28 | 893,100 | 42.00 | 43.13 | 41.38 | 42.75 | 00:00:00 | | 2000-07-31 | 725,200 | 43.00 | 44.00 | 42.75 | 43.19 | 00:00:00 | | 2000-08-01 | 584,700 | 43.19 | 43.63 | 43.06 | 43.63 | 00:00:00 | | 2000-08-02 | 792,700 | 43.56 | 44.75 | 43.50 | 44.63 | 00:00:00 | | 2000-08-03 | 1,180,500 | 44.75 | 46.00 | 44.75 | 45.56 | 00:00:00 | | 2000-08-04 | 1,038,700 | 45.44 | 45.50 | 43.75 | 44.00 | 00:00:00 | | 2000-08-07 | 495,000 | 44.13 | 45.00 | 43.75 | 44.69 | 00:00:00 | | 2000-08-08 | 686,600 | 45.38 | 45.50 | 43.69 | 44.88 | 00:00:00 | | 2000-08-09 | 543,100 | 44.75 | 44.75 | 43.25 | 43.31 | 00:00:00 | | 2000-08-10 | 555,900 | 43.56 | 43.56 | 43.13 | 43.44 | 00:00:00 | | 2000-08-11 | 681,200 | 43.44 | 44.25 | 43.25 | 44.19 | 00:00:00 | | 2000-08-14 | 476,700 | 44.44 | 44.56 | 44.19 | 44.44 | 00:00:00 | | 2000-08-15 | 443,000 | 44.31 | 44.31 | 43.50 | 43.56 | 00:00:00 | | 2000-08-16 | 415,900 | 43.56 | 43.63 | 43.00 | 43.25 | 00:00:00 | | 2000-08-17 | 353,400 | 43.25 | 43.31 | 42.38 | 42.56 | 00:00:00 | | 2000-08-18 | 534,700 | 42.31 | 43.19 | 42.25 | 43.13 | 00:00:00 | | 2000-08-21 | 436,900 | 43.19 | 43.25 | 42.31 | 42.88 | 00:00:00 | | 2000-08-22 | 372,300 | 42.63 | 42.88 | 42.44 | 42.81 | 00:00:00 | | 2000-08-23 | 990,000 | 42.56 | 42.63 | 40.63 | 40.88 | 00:00:00 | | 2000-08-24 | 614,700 | 41.00 | 42.00 | 41.00 | 41.50 | 00:00:00 | | 2000-08-25 | 280,800 | 41.50 | 41.63 | 41.19 | 41.38 | 00:00:00 | | 2000-08-28 | 637,500 | 41.31 | 41.38 | 40.56 | 40.56 | 00:00:00 | | 2000-08-29 | 611,400 | 40.56 | 40.94 | 40.31 | 40.31 | 00:00:00 | | 2000-08-30 | 762,300 | 40.44 | 40.75 | 39.50 | 39.50 | 00:00:00 | | 2000-08-31 | 504,800 | 39.69 | 40.06 | 39.56 | 39.77 | 00:00:00 | | 2000-09-01 | 706,400 | 39.56 | 39.69 | 38.56 | 39.56 | 00:00:00 | | 2000-09-05 | 1,111,900 | 39.56 | 40.13 | 39.56 | 39.88 | 00:00:00 | | 2000-09-06 | 982,700 | 39.88 | 40.31 | 39.75 | 40.00 | 00:00:00 | | 2000-09-07 | 778,900 | 39.75 | 39.75 | 38.50 | 38.63 | 00:00:00 | | 2000-09-08 | 1,331,700 | 38.88 | 39.13 | 38.50 | 38.63 | 00:00:00 | | 2000-09-11 | 732,300 | 38.38 | 38.88 | 38.00 | 38.19 | 00:00:00 | | 2000-09-12 | 843,900 | 38.06 | 38.63 | 37.94 | 38.56 | 00:00:00 | | 2000-09-13 | 1,119,800 | 38.50 | 39.44 | 38.50 | 39.25 | 00:00:00 | | 2000-09-14 | 660,900 | 39.25 | 39.31 | 38.56 | 38.75 | 00:00:00 | | 2000-09-15 | 1,038,300 | 38.31 | 39.13 | 38.25 | 39.13 | 00:00:00 | | 2000-09-18 | 634,100 | 39.13 | 39.75 | 38.56 | 39.06 | 00:00:00 | | 2000-09-19 | 773,700 | 39.00 | 39.06 | 38.06 | 38.56 | 00:00:00 | | 2000-09-20 | 667,700 | 38.44 | 38.50 | 37.75 | 38.06 | 00:00:00 | | 2000-09-21 | 636,400 | 38.00 | 38.56 | 37.69 | 37.94 | 00:00:00 | | 2000-09-22 | 484,200 | 37.94 | 38.94 | 37.56 | 38.19 | 00:00:00 | | 2000-09-25 | 835,300 | 38.75 | 38.75 | 38.19 | 38.63 | 00:00:00 | | 2000-09-26 | 1,206,400 | 38.63 | 38.75 | 37.50 | 37.50 | 00:00:00 | | 2000-09-27 | 883,400 | 38.13 | 38.38 | 37.50 | 38.06 | 00:00:00 | | 2000-09-28 | 655,200 | 38.00 | 39.44 | 38.00 | 39.38 | 00:00:00 | | 2000-09-29 | 654,500 | 39.44 | 39.44 | 38.88 | 38.94 | 00:00:00 | | 2000-10-02 | 754,100 | 38.94 | 38.94 | 37.88 | 38.31 | 00:00:00 | | 2000-10-03 | 989,700 | 38.38 | 39.56 | 38.00 | 39.25 | 00:00:00 | | 2000-10-04 | 923,400 | 39.25 | 41.44 | 39.13 | 41.00 | 00:00:00 | | 2000-10-05 | 1,264,400 | 41.50 | 42.38 | 41.38 | 42.38 | 00:00:00 | | 2000-10-06 | 668,700 | 42.38 | 42.75 | 41.44 | 41.56 | 00:00:00 | | 2000-10-09 | 1,091,900 | 41.75 | 42.19 | 39.88 | 40.31 | 00:00:00 | | 2000-10-10 | 791,400 | 40.31 | 42.00 | 40.25 | 41.56 | 00:00:00 | | 2000-10-11 | 543,600 | 41.31 | 41.63 | 40.31 | 41.19 | 00:00:00 | | 2000-10-12 | 554,200 | 41.00 | 41.31 | 40.19 | 40.50 | 00:00:00 | | 2000-10-13 | 417,000 | 40.75 | 40.88 | 39.38 | 40.19 | 00:00:00 | | 2000-10-16 | 394,100 | 40.06 | 40.88 | 40.06 | 40.81 | 00:00:00 | | 2000-10-17 | 482,700 | 40.81 | 41.13 | 40.06 | 40.19 | 00:00:00 | | 2000-10-18 | 1,151,200 | 39.63 | 39.75 | 38.88 | 39.38 | 00:00:00 | | 2000-10-19 | 884,100 | 39.50 | 40.81 | 39.50 | 40.63 | 00:00:00 | | 2000-10-20 | 457,300 | 40.38 | 41.31 | 40.38 | 41.25 | 00:00:00 | | 2000-10-23 | 1,112,500 | 42.00 | 42.38 | 41.38 | 41.63 | 00:00:00 | | 2000-10-24 | 859,100 | 41.50 | 43.00 | 41.38 | 42.50 | 00:00:00 | | 2000-10-25 | 794,400 | 42.69 | 43.06 | 42.50 | 42.56 | 00:00:00 | | 2000-10-26 | 900,600 | 42.69 | 43.75 | 42.38 | 43.44 | 00:00:00 | | 2000-10-27 | 750,900 | 43.50 | 43.75 | 42.69 | 43.25 | 00:00:00 | | 2000-10-30 | 774,200 | 43.44 | 45.00 | 43.44 | 44.94 | 00:00:00 | | 2000-10-31 | 1,064,200 | 44.94 | 46.94 | 44.81 | 46.88 | 00:00:00 | | 2000-11-01 | 713,300 | 46.88 | 47.81 | 46.69 | 47.00 | 00:00:00 | | 2000-11-02 | 880,300 | 47.38 | 48.31 | 47.06 | 47.88 | 00:00:00 | | 2000-11-03 | 671,600 | 48.13 | 48.75 | 47.75 | 48.25 | 00:00:00 | | 2000-11-06 | 531,700 | 48.25 | 48.69 | 47.88 | 48.63 | 00:00:00 | | 2000-11-07 | 809,400 | 48.50 | 48.50 | 47.75 | 48.13 | 00:00:00 | | 2000-11-08 | 640,500 | 47.88 | 48.00 | 47.19 | 47.69 | 00:00:00 | | 2000-11-09 | 570,000 | 47.50 | 48.56 | 47.44 | 48.31 | 00:00:00 | | 2000-11-10 | 598,900 | 48.31 | 48.81 | 47.56 | 47.94 | 00:00:00 | | 2000-11-13 | 392,000 | 48.00 | 48.56 | 47.69 | 48.50 | 00:00:00 | | 2000-11-14 | 761,600 | 48.63 | 49.19 | 48.00 | 49.06 | 00:00:00 | | 2000-11-15 | 1,019,100 | 49.00 | 50.25 | 48.88 | 50.19 | 00:00:00 | | 2000-11-16 | 879,100 | 50.31 | 50.63 | 49.88 | 50.56 | 00:00:00 | | 2000-11-17 | 1,902,800 | 50.56 | 50.56 | 48.88 | 48.94 | 00:00:00 | | 2000-11-20 | 1,159,100 | 48.81 | 48.81 | 47.63 | 48.19 | 00:00:00 | | 2000-11-21 | 930,800 | 48.19 | 48.19 | 47.69 | 47.75 | 00:00:00 | | 2000-11-22 | 700,800 | 47.69 | 48.19 | 47.44 | 47.56 | 00:00:00 | | 2000-11-24 | 300,300 | 47.56 | 48.13 | 47.44 | 47.88 | 00:00:00 | | 2000-11-27 | 775,500 | 47.75 | 47.88 | 46.88 | 47.38 | 00:00:00 | | 2000-11-28 | 868,900 | 46.94 | 47.44 | 46.69 | 47.25 | 00:00:00 | | 2000-11-29 | 963,300 | 47.13 | 48.06 | 47.13 | 47.94 | 00:00:00 | | 2000-11-30 | 879,500 | 48.19 | 48.69 | 46.44 | 46.50 | 00:00:00 | | 2000-12-01 | 1,030,000 | 46.75 | 46.94 | 45.25 | 46.00 | 00:00:00 | | 2000-12-04 | 734,100 | 45.75 | 47.56 | 45.75 | 46.81 | 00:00:00 | | 2000-12-05 | 873,100 | 47.00 | 47.19 | 46.44 | 47.06 | 00:00:00 | | 2000-12-06 | 725,800 | 46.63 | 47.13 | 45.13 | 45.38 | 00:00:00 | | 2000-12-07 | 900,800 | 46.00 | 46.38 | 45.81 | 45.88 | 00:00:00 | | 2000-12-08 | 672,800 | 45.81 | 47.00 | 45.25 | 46.69 | 00:00:00 | | 2000-12-11 | 585,800 | 46.69 | 47.19 | 46.25 | 46.88 | 00:00:00 | | 2000-12-12 | 533,000 | 46.94 | 47.88 | 46.94 | 47.81 | 00:00:00 | | 2000-12-13 | 973,600 | 48.00 | 48.63 | 47.19 | 47.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
