|
 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 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 4,879,100 | 69.91 | 70.53 | 67.97 | 68.37 | 00:00:00 | | 2010-07-06 | 5,710,300 | 69.96 | 69.96 | 66.91 | 67.43 | 00:00:00 | | 2010-07-07 | 5,400,500 | 67.71 | 70.31 | 67.13 | 70.24 | 00:00:00 | | 2010-07-08 | 4,656,300 | 70.73 | 71.67 | 70.10 | 70.89 | 00:00:00 | | 2010-07-09 | 3,216,800 | 70.89 | 72.11 | 70.88 | 71.71 | 00:00:00 | | 2010-07-12 | 3,870,500 | 71.27 | 72.92 | 71.02 | 72.69 | 00:00:00 | | 2010-07-13 | 5,247,800 | 73.64 | 74.10 | 71.69 | 72.44 | 00:00:00 | | 2010-07-14 | 2,582,600 | 72.05 | 73.02 | 71.42 | 72.59 | 00:00:00 | | 2010-07-15 | 3,469,700 | 72.65 | 72.74 | 71.33 | 72.18 | 00:00:00 | | 2010-07-16 | 6,314,100 | 71.78 | 71.92 | 68.46 | 68.81 | 00:00:00 | | 2010-07-19 | 4,362,800 | 69.19 | 69.26 | 67.50 | 68.37 | 00:00:00 | | 2010-07-20 | 5,084,100 | 67.39 | 69.68 | 66.84 | 69.63 | 00:00:00 | | 2010-07-21 | 4,021,200 | 70.68 | 70.68 | 68.29 | 69.12 | 00:00:00 | | 2010-07-22 | 7,027,200 | 71.48 | 73.84 | 70.55 | 72.40 | 00:00:00 | | 2010-07-23 | 4,399,800 | 72.66 | 74.33 | 72.55 | 73.90 | 00:00:00 | | 2010-07-26 | 4,316,100 | 74.56 | 76.49 | 73.91 | 75.46 | 00:00:00 | | 2010-07-27 | 3,472,300 | 76.00 | 76.00 | 74.36 | 74.63 | 00:00:00 | | 2010-07-28 | 4,837,000 | 74.12 | 74.92 | 73.49 | 74.71 | 00:00:00 | | 2010-07-29 | 3,163,000 | 75.27 | 75.81 | 73.96 | 74.35 | 00:00:00 | | 2010-07-30 | 2,796,000 | 73.34 | 75.13 | 72.81 | 74.67 | 00:00:00 | | 2010-08-02 | 3,126,100 | 75.81 | 76.44 | 74.82 | 76.26 | 00:00:00 | | 2010-08-03 | 2,021,300 | 75.87 | 76.88 | 75.20 | 76.54 | 00:00:00 | | 2010-08-04 | 2,122,900 | 76.57 | 77.25 | 76.34 | 76.97 | 00:00:00 | | 2010-08-05 | 3,086,100 | 76.49 | 77.79 | 76.24 | 77.53 | 00:00:00 | | 2010-08-06 | 2,827,600 | 76.29 | 77.50 | 75.50 | 77.04 | 00:00:00 | | 2010-08-09 | 2,583,900 | 77.59 | 78.23 | 76.98 | 78.13 | 00:00:00 | | 2010-08-10 | 2,001,700 | 77.36 | 77.91 | 76.42 | 77.66 | 00:00:00 | | 2010-08-11 | 3,609,300 | 76.42 | 76.44 | 73.65 | 74.28 | 00:00:00 | | 2010-08-12 | 2,552,900 | 73.38 | 74.05 | 72.51 | 73.82 | 00:00:00 | | 2010-08-13 | 2,093,400 | 73.42 | 74.62 | 73.25 | 73.45 | 00:00:00 | | 2010-08-16 | 2,041,900 | 72.23 | 73.43 | 72.23 | 73.09 | 00:00:00 | | 2010-08-17 | 2,569,300 | 73.98 | 75.68 | 73.98 | 74.85 | 00:00:00 | | 2010-08-18 | 3,190,200 | 74.85 | 76.44 | 74.40 | 76.00 | 00:00:00 | | 2010-08-19 | 3,064,400 | 75.45 | 75.84 | 73.56 | 74.50 | 00:00:00 | | 2010-08-20 | 2,753,900 | 73.72 | 74.36 | 72.91 | 74.26 | 00:00:00 | | 2010-08-23 | 2,811,000 | 74.54 | 74.89 | 72.69 | 72.86 | 00:00:00 | | 2010-08-24 | 4,088,500 | 72.00 | 72.40 | 70.34 | 71.94 | 00:00:00 | | 2010-08-25 | 4,727,700 | 71.16 | 73.05 | 70.57 | 72.17 | 00:00:00 | | 2010-08-26 | 2,937,600 | 72.66 | 73.70 | 72.14 | 72.41 | 00:00:00 | | 2010-08-27 | 4,506,400 | 72.78 | 73.85 | 71.90 | 73.69 | 00:00:00 | | 2010-08-30 | 1,921,700 | 73.60 | 74.39 | 72.31 | 72.35 | 00:00:00 | | 2010-08-31 | 2,369,200 | 71.93 | 73.53 | 71.69 | 72.94 | 00:00:00 | | 2010-09-01 | 3,588,500 | 74.13 | 76.69 | 73.90 | 76.38 | 00:00:00 | | 2010-09-02 | 2,355,700 | 76.49 | 77.41 | 76.33 | 77.31 | 00:00:00 | | 2010-09-03 | 3,150,400 | 77.82 | 79.61 | 77.82 | 78.80 | 00:00:00 | | 2010-09-07 | 2,788,200 | 78.16 | 79.18 | 78.00 | 78.36 | 00:00:00 | | 2010-09-08 | 3,050,700 | 78.61 | 79.80 | 78.42 | 79.01 | 00:00:00 | | 2010-09-09 | 2,883,300 | 79.97 | 80.00 | 78.13 | 78.66 | 00:00:00 | | 2010-09-10 | 2,055,700 | 78.85 | 79.50 | 78.53 | 78.73 | 00:00:00 | | 2010-09-13 | 2,644,200 | 79.64 | 79.78 | 78.75 | 79.25 | 00:00:00 | | 2010-09-14 | 2,785,300 | 78.91 | 80.17 | 78.66 | 79.70 | 00:00:00 | | 2010-09-15 | 3,513,800 | 79.14 | 80.15 | 78.87 | 79.08 | 00:00:00 | | 2010-09-16 | 2,203,800 | 78.91 | 79.47 | 78.45 | 78.92 | 00:00:00 | | 2010-09-17 | 4,242,000 | 79.32 | 80.02 | 78.67 | 79.96 | 00:00:00 | | 2010-09-20 | 3,493,300 | 80.19 | 81.64 | 80.01 | 80.74 | 00:00:00 | | 2010-09-21 | 2,930,900 | 81.26 | 82.32 | 80.93 | 81.23 | 00:00:00 | | 2010-09-22 | 2,268,500 | 80.90 | 81.38 | 80.27 | 80.60 | 00:00:00 | | 2010-09-23 | 2,682,200 | 79.90 | 80.71 | 78.78 | 79.17 | 00:00:00 | | 2010-09-24 | 2,743,800 | 79.97 | 82.15 | 79.64 | 82.10 | 00:00:00 | | 2010-09-27 | 2,700,600 | 82.23 | 82.50 | 81.52 | 81.65 | 00:00:00 | | 2010-09-28 | 2,779,500 | 81.74 | 82.46 | 80.71 | 82.30 | 00:00:00 | | 2010-09-29 | 2,284,200 | 81.90 | 83.08 | 81.58 | 82.25 | 00:00:00 | | 2010-09-30 | 2,724,100 | 82.69 | 82.96 | 81.11 | 81.80 | 00:00:00 | | 2010-10-01 | 3,504,700 | 81.61 | 81.81 | 80.36 | 81.03 | 00:00:00 | | 2010-10-04 | 2,103,600 | 80.86 | 81.69 | 79.32 | 80.03 | 00:00:00 | | 2010-10-05 | 2,440,900 | 81.25 | 82.57 | 80.65 | 82.42 | 00:00:00 | | 2010-10-06 | 2,204,600 | 82.40 | 83.29 | 82.23 | 83.29 | 00:00:00 | | 2010-10-07 | 2,833,900 | 83.69 | 83.89 | 82.83 | 83.63 | 00:00:00 | | 2010-10-08 | 2,755,500 | 83.90 | 85.23 | 83.25 | 84.86 | 00:00:00 | | 2010-10-11 | 1,619,100 | 85.23 | 85.75 | 84.60 | 85.06 | 00:00:00 | | 2010-10-12 | 3,947,200 | 84.48 | 84.48 | 82.76 | 83.46 | 00:00:00 | | 2010-10-13 | 4,681,600 | 85.17 | 87.32 | 85.17 | 86.82 | 00:00:00 | | 2010-10-14 | 3,964,700 | 86.40 | 86.53 | 84.97 | 86.13 | 00:00:00 | | 2010-10-15 | 2,884,800 | 86.76 | 86.97 | 85.00 | 85.21 | 00:00:00 | | 2010-10-18 | 1,762,300 | 85.58 | 85.60 | 84.88 | 85.43 | 00:00:00 | | 2010-10-19 | 2,697,300 | 84.51 | 85.03 | 83.16 | 84.31 | 00:00:00 | | 2010-10-20 | 2,715,900 | 84.45 | 86.07 | 84.45 | 85.79 | 00:00:00 | | 2010-10-21 | 7,247,300 | 84.29 | 85.41 | 81.84 | 85.26 | 00:00:00 | | 2010-10-22 | 3,002,600 | 85.07 | 86.38 | 84.81 | 86.31 | 00:00:00 | | 2010-10-25 | 3,440,500 | 87.09 | 88.06 | 86.81 | 87.19 | 00:00:00 | | 2010-10-26 | 2,647,100 | 86.68 | 87.92 | 86.32 | 87.36 | 00:00:00 | | 2010-10-27 | 3,245,500 | 86.36 | 86.60 | 84.38 | 85.43 | 00:00:00 | | 2010-10-28 | 2,482,000 | 86.11 | 86.70 | 84.93 | 86.05 | 00:00:00 | | 2010-10-29 | 2,654,600 | 85.75 | 88.04 | 85.54 | 87.68 | 00:00:00 | | 2010-11-01 | 3,295,600 | 88.66 | 89.57 | 88.35 | 88.90 | 00:00:00 | | 2010-11-02 | 2,593,200 | 89.84 | 90.00 | 89.11 | 89.95 | 00:00:00 | | 2010-11-03 | 3,083,300 | 90.04 | 91.13 | 89.81 | 91.03 | 00:00:00 | | 2010-11-04 | 5,529,000 | 92.49 | 92.71 | 90.82 | 91.72 | 00:00:00 | | 2010-11-05 | 2,985,000 | 91.18 | 92.50 | 90.56 | 91.22 | 00:00:00 | | 2010-11-08 | 2,187,600 | 90.91 | 92.22 | 90.68 | 91.98 | 00:00:00 | | 2010-11-09 | 3,386,200 | 92.28 | 92.29 | 90.33 | 90.35 | 00:00:00 | | 2010-11-10 | 2,617,800 | 90.39 | 91.40 | 89.89 | 91.40 | 00:00:00 | | 2010-11-11 | 2,600,200 | 90.82 | 91.74 | 90.46 | 90.94 | 00:00:00 | | 2010-11-12 | 2,610,300 | 90.28 | 91.34 | 89.60 | 90.29 | 00:00:00 | | 2010-11-15 | 2,646,900 | 91.34 | 92.38 | 91.01 | 91.29 | 00:00:00 | | 2010-11-16 | 3,036,700 | 90.54 | 91.01 | 89.31 | 89.76 | 00:00:00 | | 2010-11-17 | 2,124,500 | 89.71 | 90.03 | 89.29 | 89.91 | 00:00:00 | | 2010-11-18 | 3,167,000 | 90.81 | 92.42 | 90.81 | 91.69 | 00:00:00 | | 2010-11-19 | 3,349,000 | 91.87 | 92.08 | 91.21 | 91.82 | 00:00:00 | | 2010-11-22 | 3,942,500 | 91.60 | 91.81 | 89.48 | 90.32 | 00:00:00 | | 2010-11-23 | 3,527,300 | 89.39 | 89.45 | 88.32 | 89.01 | 00:00:00 | | 2010-11-24 | 2,669,100 | 89.55 | 90.97 | 89.53 | 90.75 | 00:00:00 | | 2010-11-26 | 981,700 | 89.64 | 90.79 | 89.64 | 90.10 | 00:00:00 | | 2010-11-29 | 3,000,700 | 89.50 | 90.86 | 88.48 | 90.65 | 00:00:00 | | 2010-11-30 | 3,043,500 | 89.83 | 90.80 | 89.36 | 90.11 | 00:00:00 | | 2010-12-01 | 3,231,900 | 91.46 | 92.15 | 91.05 | 91.42 | 00:00:00 | | 2010-12-02 | 2,559,200 | 91.54 | 94.08 | 91.54 | 93.66 | 00:00:00 | | 2010-12-03 | 2,186,500 | 93.09 | 94.73 | 93.09 | 94.55 | 00:00:00 | | 2010-12-06 | 2,240,900 | 94.50 | 94.74 | 94.00 | 94.42 | 00:00:00 | | 2010-12-07 | 4,070,800 | 95.14 | 95.78 | 94.04 | 94.13 | 00:00:00 | | 2010-12-08 | 3,068,500 | 94.45 | 94.47 | 92.27 | 92.47 | 00:00:00 | | 2010-12-09 | 2,409,300 | 93.43 | 93.60 | 92.33 | 92.80 | 00:00:00 | | 2010-12-10 | 2,643,400 | 93.37 | 93.44 | 91.52 | 92.64 | 00:00:00 | | 2010-12-13 | 2,443,400 | 92.75 | 93.23 | 91.93 | 92.18 | 00:00:00 | | 2010-12-14 | 2,744,700 | 92.54 | 93.09 | 90.93 | 91.57 | 00:00:00 | | 2010-12-15 | 2,854,000 | 91.30 | 92.92 | 91.23 | 91.44 | 00:00:00 | | 2010-12-16 | 3,408,400 | 91.52 | 92.52 | 90.52 | 92.29 | 00:00:00 | | 2010-12-17 | 4,862,700 | 91.96 | 92.32 | 90.71 | 91.18 | 00:00:00 | | 2010-12-20 | 2,147,500 | 91.25 | 91.58 | 90.46 | 90.90 | 00:00:00 | | 2010-12-21 | 1,943,200 | 91.18 | 92.44 | 91.04 | 92.06 | 00:00:00 | | 2010-12-22 | 1,277,200 | 92.06 | 92.27 | 91.47 | 92.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
