|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-19 | 2,103,000 | 118.61 | 119.72 | 118.19 | 119.71 | 00:00:00 | | 2012-11-20 | 1,529,900 | 119.60 | 120.41 | 118.50 | 120.03 | 00:00:00 | | 2012-11-21 | 1,216,100 | 120.45 | 120.73 | 119.54 | 120.04 | 00:00:00 | | 2012-11-23 | 795,300 | 120.00 | 122.00 | 120.00 | 121.98 | 00:00:00 | | 2012-11-26 | 1,335,500 | 121.49 | 122.21 | 121.08 | 121.87 | 00:00:00 | | 2012-11-27 | 1,397,300 | 121.25 | 123.34 | 120.79 | 122.25 | 00:00:00 | | 2012-11-28 | 1,475,600 | 120.82 | 122.82 | 119.97 | 122.79 | 00:00:00 | | 2012-11-29 | 1,883,100 | 123.38 | 123.67 | 122.09 | 123.16 | 00:00:00 | | 2012-11-30 | 2,110,900 | 122.96 | 123.14 | 121.92 | 122.78 | 00:00:00 | | 2012-12-03 | 1,934,600 | 123.68 | 124.05 | 121.24 | 121.43 | 00:00:00 | | 2012-12-04 | 1,331,500 | 121.63 | 122.78 | 121.31 | 122.37 | 00:00:00 | | 2012-12-05 | 2,089,700 | 122.57 | 123.58 | 121.31 | 122.86 | 00:00:00 | | 2012-12-06 | 940,700 | 122.78 | 124.15 | 122.13 | 123.13 | 00:00:00 | | 2012-12-07 | 1,199,600 | 123.68 | 124.00 | 122.84 | 123.95 | 00:00:00 | | 2012-12-10 | 1,515,500 | 124.03 | 125.41 | 123.84 | 125.23 | 00:00:00 | | 2012-12-11 | 1,877,900 | 125.40 | 125.58 | 123.51 | 123.59 | 00:00:00 | | 2012-12-12 | 1,867,100 | 124.36 | 126.20 | 123.77 | 124.70 | 00:00:00 | | 2012-12-13 | 1,646,000 | 124.81 | 125.71 | 124.16 | 124.69 | 00:00:00 | | 2012-12-14 | 1,844,800 | 123.62 | 125.47 | 123.62 | 124.28 | 00:00:00 | | 2012-12-17 | 2,408,000 | 124.90 | 125.88 | 124.16 | 125.69 | 00:00:00 | | 2012-12-18 | 2,748,800 | 125.51 | 127.41 | 125.07 | 127.16 | 00:00:00 | | 2012-12-19 | 1,346,800 | 127.55 | 127.55 | 125.75 | 125.77 | 00:00:00 | | 2012-12-20 | 1,488,000 | 125.75 | 126.15 | 125.07 | 126.12 | 00:00:00 | | 2012-12-21 | 2,689,300 | 124.86 | 126.16 | 124.29 | 125.68 | 00:00:00 | | 2012-12-24 | 571,400 | 125.40 | 125.58 | 124.85 | 125.50 | 00:00:00 | | 2012-12-26 | 909,700 | 125.61 | 125.69 | 124.39 | 124.71 | 00:00:00 | | 2012-12-27 | 1,287,600 | 124.59 | 125.01 | 123.31 | 124.62 | 00:00:00 | | 2012-12-28 | 962,400 | 124.03 | 125.24 | 123.48 | 123.54 | 00:00:00 | | 2012-12-31 | 1,511,000 | 123.25 | 125.82 | 123.01 | 125.72 | 00:00:00 | | 2013-01-02 | 2,286,400 | 128.24 | 129.33 | 127.32 | 128.46 | 00:00:00 | | 2013-01-03 | 1,823,600 | 128.25 | 130.35 | 128.09 | 128.64 | 00:00:00 | | 2013-01-04 | 1,497,400 | 128.84 | 130.98 | 128.30 | 130.89 | 00:00:00 | | 2013-01-07 | 1,233,600 | 130.40 | 130.49 | 129.16 | 130.27 | 00:00:00 | | 2013-01-08 | 1,180,200 | 130.09 | 130.40 | 129.00 | 130.18 | 00:00:00 | | 2013-01-09 | 1,094,100 | 130.59 | 131.78 | 130.28 | 130.89 | 00:00:00 | | 2013-01-10 | 1,626,300 | 131.10 | 131.75 | 129.93 | 131.09 | 00:00:00 | | 2013-01-11 | 1,529,100 | 131.45 | 132.09 | 130.68 | 130.97 | 00:00:00 | | 2013-01-14 | 832,400 | 131.02 | 132.00 | 130.98 | 131.34 | 00:00:00 | | 2013-01-15 | 829,600 | 130.98 | 131.65 | 130.41 | 131.44 | 00:00:00 | | 2013-01-16 | 1,015,300 | 130.97 | 131.81 | 130.65 | 131.36 | 00:00:00 | | 2013-01-17 | 1,567,700 | 132.20 | 132.27 | 131.17 | 131.67 | 00:00:00 | | 2013-01-18 | 2,020,600 | 132.08 | 132.52 | 130.80 | 132.49 | 00:00:00 | | 2013-01-22 | 2,416,700 | 132.46 | 133.82 | 132.38 | 133.72 | 00:00:00 | | 2013-01-23 | 3,647,700 | 133.52 | 136.19 | 133.52 | 135.35 | 00:00:00 | | 2013-01-24 | 4,120,300 | 134.45 | 135.50 | 132.13 | 133.84 | 00:00:00 | | 2013-01-29 | 2,538,600 | 132.79 | 134.98 | 132.70 | 134.76 | 00:00:00 | | 2013-01-30 | 3,509,500 | 133.97 | 133.97 | 130.50 | 131.17 | 00:00:00 | | 2013-01-31 | 1,896,100 | 131.26 | 132.43 | 130.92 | 131.46 | 00:00:00 | | 2013-02-01 | 2,290,100 | 132.84 | 134.14 | 132.38 | 133.96 | 00:00:00 | | 2013-02-11 | 1,281,200 | 133.06 | 134.26 | 132.92 | 133.42 | 00:00:00 | | 2013-02-12 | 1,388,700 | 133.48 | 134.85 | 133.26 | 134.67 | 00:00:00 | | 2013-02-13 | 2,295,900 | 134.92 | 135.79 | 134.81 | 135.29 | 00:00:00 | | 2013-02-21 | 2,405,500 | 134.36 | 134.85 | 133.88 | 134.25 | 00:00:00 | | 2013-02-22 | 1,497,500 | 134.53 | 136.28 | 134.01 | 136.02 | 00:00:00 | | 2013-02-25 | 2,115,800 | 136.60 | 137.60 | 133.15 | 133.18 | 00:00:00 | | 2013-02-28 | 2,789,900 | 137.15 | 138.51 | 136.44 | 137.11 | 00:00:00 | | 2013-03-04 | 1,591,300 | 136.27 | 138.54 | 136.08 | 138.35 | 00:00:00 | | 2013-03-06 | 1,483,300 | 140.00 | 140.84 | 138.37 | 138.96 | 00:00:00 | | 2013-03-07 | 1,891,200 | 138.89 | 139.23 | 136.25 | 137.02 | 00:00:00 | | 2013-03-18 | 2,076,900 | 139.90 | 141.57 | 139.82 | 140.21 | 00:00:00 | | 2013-03-21 | 2,255,900 | 138.25 | 139.25 | 137.73 | 138.37 | 00:00:00 | | 2013-03-22 | 1,818,700 | 138.73 | 139.33 | 138.07 | 139.14 | 00:00:00 | | 2013-03-25 | 2,328,900 | 139.96 | 140.26 | 136.90 | 137.19 | 00:00:00 | | 2013-03-26 | 1,594,600 | 138.28 | 139.72 | 138.02 | 139.48 | 00:00:00 | | 2013-03-27 | 1,952,600 | 138.61 | 140.92 | 138.22 | 140.83 | 00:00:00 | | 2013-03-28 | 2,083,100 | 141.10 | 143.00 | 140.82 | 142.41 | 00:00:00 | | 2013-04-02 | 2,033,900 | 141.02 | 142.66 | 140.44 | 140.82 | 00:00:00 | | 2013-04-03 | 2,222,800 | 140.82 | 141.38 | 138.35 | 138.84 | 00:00:00 | | 2013-04-09 | 1,343,700 | 140.03 | 140.65 | 138.88 | 139.73 | 00:00:00 | | 2013-04-10 | 1,714,000 | 140.00 | 141.55 | 139.82 | 141.30 | 00:00:00 | | 2013-04-19 | 2,692,100 | 143.23 | 146.04 | 142.46 | 145.85 | 00:00:00 | | 2013-04-25 | 1,456,600 | 148.13 | 149.27 | 147.44 | 148.22 | 00:00:00 | | 2013-04-26 | 963,500 | 148.42 | 148.71 | 147.33 | 147.52 | 00:00:00 | | 2013-04-29 | 1,574,100 | 147.07 | 147.93 | 146.48 | 147.42 | 00:00:00 | | 2013-05-02 | 1,507,900 | 145.89 | 147.85 | 145.86 | 147.17 | 00:00:00 | | 2013-05-03 | 2,003,600 | 148.75 | 151.14 | 148.61 | 149.43 | 00:00:00 | | 2013-05-06 | 1,504,700 | 149.60 | 151.74 | 149.56 | 151.40 | 00:00:00 | | 2013-05-07 | 1,843,700 | 151.99 | 154.00 | 151.66 | 153.72 | 00:00:00 | | 2013-05-08 | 1,788,200 | 153.05 | 155.45 | 152.50 | 155.38 | 00:00:00 | | 2013-05-09 | 1,706,000 | 154.69 | 155.28 | 153.15 | 153.67 | 00:00:00 | | 2013-05-10 | 1,142,100 | 154.00 | 154.87 | 153.01 | 154.30 | 00:00:00 | | 2013-05-13 | 1,148,500 | 153.97 | 155.09 | 152.58 | 153.90 | 00:00:00 | | 2013-05-20 | 1,534,100 | 159.70 | 160.60 | 158.90 | 159.63 | 00:00:00 | | 2013-05-21 | 2,001,000 | 159.51 | 160.46 | 158.10 | 158.46 | 00:00:00 | | 2013-05-22 | 1,864,900 | 158.45 | 161.00 | 157.35 | 157.59 | 00:00:00 | | 2013-05-23 | 1,723,600 | 156.01 | 156.71 | 154.72 | 156.07 | 00:00:00 | | 2013-05-24 | 1,343,900 | 155.56 | 157.17 | 154.31 | 156.81 | 00:00:00 | | 2013-05-29 | 1,367,600 | 156.30 | 157.43 | 155.33 | 156.13 | 00:00:00 | | 2013-05-30 | 1,403,100 | 156.70 | 158.50 | 156.19 | 157.17 | 00:00:00 | | 2013-06-10 | 1,139,400 | 158.60 | 159.03 | 156.47 | 157.08 | 00:00:00 | | 2013-06-13 | 1,264,300 | 154.03 | 157.38 | 153.36 | 156.95 | 00:00:00 | | 2013-06-14 | 1,196,200 | 156.70 | 159.11 | 156.11 | 157.02 | 00:00:00 | | 2013-06-17 | 1,629,100 | 158.07 | 158.20 | 155.00 | 155.97 | 00:00:00 | | 2013-06-18 | 1,033,100 | 156.17 | 158.10 | 155.59 | 157.95 | 00:00:00 | | 2013-06-21 | 2,658,100 | 154.52 | 154.52 | 151.32 | 152.69 | 00:00:00 | | 2013-06-25 | 2,322,400 | 151.01 | 153.97 | 150.05 | 153.42 | 00:00:00 | | 2013-06-26 | 2,000,500 | 154.88 | 156.89 | 154.70 | 156.30 | 00:00:00 | | 2013-07-01 | 1,281,000 | 155.65 | 157.15 | 155.14 | 155.42 | 00:00:00 | | 2013-08-01 | 1,715,000 | 159.94 | 163.16 | 159.55 | 162.77 | 00:00:00 | | 2013-08-02 | 1,261,400 | 163.04 | 164.55 | 162.08 | 163.37 | 00:00:00 | | 2013-08-22 | 1,490,800 | 155.30 | 158.89 | 155.30 | 158.60 | 00:00:00 | | 2013-08-23 | 1,271,900 | 158.79 | 158.79 | 156.93 | 158.06 | 00:00:00 | | 2013-08-26 | 1,136,000 | 158.15 | 158.28 | 156.53 | 156.53 | 00:00:00 | | 2013-08-30 | 1,286,900 | 154.70 | 155.33 | 153.07 | 153.54 | 00:00:00 | | 2013-09-06 | 1,686,900 | 156.52 | 157.40 | 154.81 | 154.92 | 00:00:00 | | 2013-09-24 | 1,430,100 | 159.00 | 160.29 | 158.04 | 159.24 | 00:00:00 | | 2013-09-25 | 1,503,600 | 159.34 | 159.36 | 157.37 | 157.46 | 00:00:00 | | 2013-10-03 | 1,851,500 | 156.12 | 156.17 | 154.36 | 155.38 | 00:00:00 | | 2013-10-04 | 4,186,100 | 153.55 | 154.60 | 153.40 | 153.90 | 00:00:00 | | 2013-10-14 | 1,196,400 | 156.36 | 157.53 | 156.01 | 157.26 | 00:00:00 | | 2013-11-11 | 1,736,000 | 155.13 | 156.11 | 154.60 | 155.81 | 00:00:00 | | 2013-11-12 | 1,984,300 | 155.82 | 157.23 | 155.77 | 156.66 | 00:00:00 | | 2013-11-13 | 2,085,000 | 155.47 | 158.29 | 155.43 | 158.05 | 00:00:00 | | 2013-11-14 | 2,533,900 | 158.07 | 158.61 | 157.30 | 158.30 | 00:00:00 | | 2013-11-15 | 1,593,700 | 158.40 | 159.58 | 158.20 | 159.49 | 00:00:00 | | 2013-11-18 | 1,653,800 | 159.59 | 159.91 | 158.78 | 159.30 | 00:00:00 | | 2013-11-19 | 1,708,000 | 159.05 | 159.60 | 157.43 | 158.10 | 00:00:00 | | 2013-11-20 | 1,391,700 | 158.72 | 159.44 | 157.77 | 158.57 | 00:00:00 | | 2013-11-21 | 3,396,600 | 158.91 | 161.85 | 158.05 | 160.78 | 00:00:00 | | 2013-11-22 | 1,729,600 | 161.27 | 162.09 | 160.54 | 162.02 | 00:00:00 | | 2013-11-25 | 1,288,900 | 162.01 | 162.83 | 161.77 | 161.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
