|
 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 | | 2013-11-25 | 1,288,900 | 162.01 | 162.83 | 161.77 | 161.98 | 00:00:00 | | 2013-11-26 | 1,466,600 | 162.11 | 162.47 | 161.15 | 161.63 | 00:00:00 | | 2013-11-27 | 1,469,200 | 162.13 | 163.22 | 161.31 | 162.84 | 00:00:00 | | 2013-11-29 | 877,600 | 162.55 | 163.15 | 161.44 | 162.04 | 00:00:00 | | 2013-12-03 | 1,853,600 | 163.15 | 163.60 | 161.84 | 162.46 | 00:00:00 | | 2013-12-04 | 1,503,600 | 162.07 | 162.86 | 160.02 | 161.39 | 00:00:00 | | 2013-12-09 | 1,776,400 | 164.56 | 165.27 | 163.88 | 164.50 | 00:00:00 | | 2013-12-12 | 1,428,300 | 160.50 | 161.83 | 160.17 | 160.97 | 00:00:00 | | 2013-12-13 | 1,291,600 | 161.33 | 162.33 | 160.46 | 160.75 | 00:00:00 | | 2013-12-16 | 1,770,300 | 161.37 | 162.63 | 161.28 | 161.70 | 00:00:00 | | 2013-12-19 | 1,875,600 | 162.97 | 164.32 | 162.41 | 164.19 | 00:00:00 | | 2013-12-20 | 3,115,900 | 164.23 | 164.88 | 163.25 | 163.60 | 00:00:00 | | 2013-12-23 | 1,290,700 | 163.51 | 165.13 | 163.04 | 164.95 | 00:00:00 | | 2013-12-27 | 674,100 | 166.65 | 167.00 | 165.30 | 166.05 | 00:00:00 | | 2013-12-30 | 920,200 | 166.10 | 166.71 | 165.33 | 166.05 | 00:00:00 | | 2013-12-31 | 1,427,600 | 166.41 | 168.24 | 166.37 | 168.00 | 00:00:00 | | 2014-01-02 | 2,346,100 | 168.40 | 169.82 | 166.64 | 167.11 | 00:00:00 | | 2014-01-03 | 1,205,800 | 167.42 | 168.76 | 166.25 | 166.85 | 00:00:00 | | 2014-01-24 | 3,533,100 | 172.15 | 175.00 | 170.50 | 171.64 | 00:00:00 | | 2014-01-27 | 2,729,400 | 172.06 | 172.53 | 170.30 | 171.21 | 00:00:00 | | 2014-01-30 | 2,678,700 | 174.75 | 177.00 | 174.33 | 176.23 | 00:00:00 | | 2014-01-31 | 2,517,000 | 174.68 | 175.82 | 173.18 | 174.24 | 00:00:00 | | 2014-02-04 | 2,027,500 | 173.07 | 173.66 | 171.44 | 173.25 | 00:00:00 | | 2014-02-05 | 2,174,400 | 172.59 | 173.36 | 171.20 | 172.63 | 00:00:00 | | 2014-02-11 | 2,701,600 | 175.23 | 178.78 | 175.06 | 177.70 | 00:00:00 | | 2014-02-12 | 1,634,500 | 177.89 | 179.38 | 177.33 | 178.85 | 00:00:00 | | 2014-02-19 | 1,888,400 | 177.38 | 178.36 | 175.57 | 175.87 | 00:00:00 | | 2014-02-20 | 2,138,100 | 176.07 | 178.49 | 176.01 | 177.87 | 00:00:00 | | 2014-02-24 | 1,641,400 | 179.22 | 181.28 | 178.90 | 179.61 | 00:00:00 | | 2014-02-27 | 1,475,600 | 176.89 | 179.07 | 176.77 | 178.50 | 00:00:00 | | 2014-02-28 | 2,387,100 | 178.79 | 181.17 | 178.21 | 180.38 | 00:00:00 | | 2014-03-03 | 1,928,700 | 179.17 | 179.94 | 178.29 | 179.51 | 00:00:00 | | 2014-03-04 | 2,477,700 | 181.80 | 184.83 | 181.14 | 183.85 | 00:00:00 | | 2014-03-05 | 2,215,900 | 184.31 | 185.98 | 183.79 | 184.34 | 00:00:00 | | 2014-03-10 | 1,838,900 | 187.27 | 187.54 | 185.50 | 186.22 | 00:00:00 | | 2014-03-13 | 2,382,400 | 187.96 | 189.46 | 185.46 | 185.86 | 00:00:00 | | 2014-03-14 | 1,927,600 | 185.46 | 186.43 | 184.20 | 185.14 | 00:00:00 | | 2014-03-24 | 2,056,700 | 187.65 | 188.56 | 185.54 | 188.00 | 00:00:00 | | 2014-03-25 | 2,153,400 | 188.47 | 189.31 | 186.98 | 186.98 | 00:00:00 | | 2014-03-26 | 2,327,700 | 187.86 | 188.09 | 184.30 | 184.31 | 00:00:00 | | 2014-03-27 | 2,133,200 | 183.56 | 185.25 | 182.85 | 183.31 | 00:00:00 | | 2014-03-28 | 1,591,000 | 183.80 | 184.90 | 183.52 | 184.75 | 00:00:00 | | 2014-04-01 | 1,340,500 | 188.38 | 188.54 | 186.67 | 188.44 | 00:00:00 | | 2014-04-02 | 1,824,200 | 188.36 | 189.98 | 188.15 | 189.08 | 00:00:00 | | 2014-04-07 | 1,424,500 | 187.80 | 188.38 | 185.51 | 186.25 | 00:00:00 | | 2014-04-10 | 1,741,500 | 186.68 | 187.26 | 183.50 | 183.58 | 00:00:00 | | 2014-04-11 | 3,041,100 | 182.41 | 183.74 | 180.85 | 181.07 | 00:00:00 | | 2014-04-21 | 2,070,700 | 190.00 | 191.99 | 189.61 | 191.54 | 00:00:00 | | 2014-04-22 | 2,334,100 | 192.04 | 194.16 | 191.66 | 192.05 | 00:00:00 | | 2014-04-23 | 1,491,200 | 192.05 | 192.62 | 191.20 | 191.90 | 00:00:00 | | 2014-04-24 | 1,365,500 | 192.30 | 192.55 | 190.01 | 190.58 | 00:00:00 | | 2014-04-25 | 2,216,300 | 190.60 | 190.60 | 187.41 | 187.78 | 00:00:00 | | 2014-05-01 | 1,328,300 | 190.30 | 191.25 | 188.73 | 188.80 | 00:00:00 | | 2014-05-02 | 1,878,800 | 188.98 | 189.46 | 187.83 | 188.00 | 00:00:00 | | 2014-05-06 | 2,148,100 | 187.50 | 188.27 | 187.16 | 187.30 | 00:00:00 | | 2014-05-07 | 2,655,900 | 187.62 | 188.87 | 186.85 | 188.35 | 00:00:00 | | 2014-05-08 | 1,890,100 | 188.37 | 189.83 | 187.91 | 188.71 | 00:00:00 | | 2014-05-09 | 1,661,600 | 188.45 | 189.95 | 187.69 | 189.32 | 00:00:00 | | 2014-05-12 | 1,962,500 | 189.54 | 191.71 | 189.54 | 191.63 | 00:00:00 | | 2014-05-21 | 1,544,300 | 194.58 | 196.03 | 194.44 | 195.25 | 00:00:00 | | 2014-05-22 | 1,172,400 | 195.00 | 195.94 | 193.97 | 195.30 | 00:00:00 | | 2014-05-28 | 1,633,700 | 197.16 | 197.73 | 196.27 | 196.37 | 00:00:00 | | 2014-05-29 | 1,333,400 | 197.02 | 197.94 | 196.49 | 197.80 | 00:00:00 | | 2014-05-30 | 2,269,900 | 197.35 | 199.46 | 196.89 | 199.27 | 00:00:00 | | 2014-06-02 | 1,312,800 | 199.36 | 199.62 | 198.00 | 199.17 | 00:00:00 | | 2014-06-03 | 1,422,800 | 199.00 | 199.18 | 196.91 | 197.39 | 00:00:00 | | 2014-06-04 | 1,177,400 | 197.39 | 198.24 | 197.25 | 197.83 | 00:00:00 | | 2014-06-05 | 1,744,600 | 197.81 | 201.29 | 197.81 | 200.34 | 00:00:00 | | 2014-06-06 | 2,052,400 | 201.36 | 202.62 | 200.23 | 201.86 | 00:00:00 | | 2014-06-09 | 3,366,400 | 101.87 | 102.20 | 100.82 | 102.14 | 00:00:00 | | 2014-06-10 | 3,328,500 | 102.88 | 102.96 | 101.35 | 102.42 | 00:00:00 | | 2014-06-11 | 2,491,500 | 102.06 | 102.31 | 101.30 | 102.18 | 00:00:00 | | 2014-06-12 | 3,307,900 | 101.76 | 101.95 | 100.43 | 100.67 | 00:00:00 | | 2014-06-13 | 1,837,800 | 100.68 | 101.24 | 100.33 | 100.90 | 00:00:00 | | 2014-06-17 | 3,537,200 | 99.94 | 100.00 | 99.28 | 99.37 | 00:00:00 | | 2014-06-18 | 3,585,900 | 99.54 | 100.96 | 99.48 | 100.67 | 00:00:00 | | 2014-06-26 | 3,127,600 | 100.21 | 100.30 | 99.16 | 99.57 | 00:00:00 | | 2014-06-27 | 3,244,200 | 99.57 | 99.94 | 99.16 | 99.64 | 00:00:00 | | 2014-07-01 | 3,365,400 | 99.96 | 100.68 | 99.77 | 100.10 | 00:00:00 | | 2014-07-02 | 3,471,100 | 100.05 | 100.78 | 99.91 | 100.07 | 00:00:00 | | 2014-07-03 | 2,461,400 | 100.19 | 101.09 | 100.18 | 100.98 | 00:00:00 | | 2014-07-07 | 2,914,100 | 101.20 | 101.20 | 99.71 | 100.26 | 00:00:00 | | 2014-07-14 | 2,261,500 | 100.74 | 101.35 | 100.73 | 101.09 | 00:00:00 | | 2014-07-31 | 4,492,200 | 99.05 | 99.20 | 97.96 | 98.31 | 00:00:00 | | 2014-08-01 | 4,207,200 | 98.22 | 99.19 | 97.74 | 97.91 | 00:00:00 | | 2014-08-12 | 2,669,400 | 99.82 | 100.30 | 99.27 | 99.67 | 00:00:00 | | 2014-08-13 | 2,135,600 | 99.94 | 100.69 | 99.86 | 100.57 | 00:00:00 | | 2014-08-15 | 2,920,800 | 102.16 | 102.28 | 101.16 | 101.99 | 00:00:00 | | 2014-08-25 | 2,323,300 | 106.20 | 106.23 | 105.47 | 105.64 | 00:00:00 | | 2014-08-26 | 3,195,400 | 106.04 | 106.08 | 105.12 | 105.56 | 00:00:00 | | 2014-08-27 | 1,904,700 | 105.48 | 105.65 | 104.84 | 105.30 | 00:00:00 | | 2014-08-28 | 1,786,300 | 105.07 | 105.15 | 104.54 | 105.04 | 00:00:00 | | 2014-08-29 | 1,936,500 | 105.03 | 105.36 | 104.56 | 105.27 | 00:00:00 | | 2014-09-03 | 2,842,000 | 106.67 | 107.38 | 106.16 | 106.60 | 00:00:00 | | 2014-09-04 | 4,582,100 | 106.77 | 108.74 | 106.65 | 107.25 | 00:00:00 | | 2014-09-05 | 3,660,500 | 107.22 | 107.88 | 106.81 | 107.69 | 00:00:00 | | 2014-09-08 | 2,052,200 | 107.65 | 107.90 | 107.33 | 107.46 | 00:00:00 | | 2014-09-15 | 2,925,000 | 107.09 | 107.30 | 106.41 | 107.04 | 00:00:00 | | 2014-09-16 | 3,591,500 | 107.16 | 108.00 | 106.38 | 107.92 | 00:00:00 | | 2014-09-29 | 1,928,600 | 107.95 | 108.71 | 107.17 | 108.53 | 00:00:00 | | 2014-10-07 | 3,134,700 | 108.50 | 108.64 | 106.30 | 106.37 | 00:00:00 | | 2014-10-08 | 4,430,900 | 106.67 | 108.12 | 104.81 | 108.02 | 00:00:00 | | 2014-10-09 | 3,731,400 | 108.08 | 108.32 | 105.24 | 105.34 | 00:00:00 | | 2014-10-10 | 7,622,300 | 105.50 | 105.58 | 101.20 | 101.34 | 00:00:00 | | 2014-10-13 | 7,938,400 | 102.99 | 104.24 | 97.84 | 98.08 | 00:00:00 | | 2014-10-14 | 6,939,900 | 98.55 | 101.30 | 98.18 | 100.16 | 00:00:00 | | 2014-10-15 | 6,407,200 | 98.75 | 100.23 | 96.17 | 99.70 | 00:00:00 | | 2014-10-20 | 3,804,400 | 105.60 | 106.49 | 105.27 | 106.16 | 00:00:00 | | 2014-10-23 | 6,421,800 | 111.84 | 112.65 | 110.17 | 112.23 | 00:00:00 | | 2014-10-24 | 4,512,300 | 112.81 | 114.62 | 111.89 | 114.58 | 00:00:00 | | 2014-10-27 | 3,658,900 | 114.39 | 114.94 | 113.37 | 114.79 | 00:00:00 | | 2014-10-28 | 3,898,000 | 115.09 | 116.47 | 115.05 | 116.18 | 00:00:00 | | 2014-10-29 | 4,151,300 | 116.31 | 117.07 | 114.31 | 114.97 | 00:00:00 | | 2014-10-30 | 3,993,300 | 114.93 | 115.93 | 114.08 | 115.00 | 00:00:00 | | 2014-10-31 | 3,931,600 | 116.30 | 117.10 | 115.61 | 116.45 | 00:00:00 | | 2014-11-03 | 3,934,900 | 116.57 | 116.57 | 114.91 | 115.26 | 00:00:00 | | 2014-11-04 | 4,888,800 | 115.23 | 115.93 | 114.80 | 115.28 | 00:00:00 | | 2014-11-05 | 4,000,900 | 116.02 | 116.42 | 115.18 | 116.41 | 00:00:00 | | 2014-11-13 | 2,882,000 | 120.41 | 121.60 | 120.05 | 120.25 | 00:00:00 | | 2014-11-14 | 2,598,700 | 120.24 | 120.87 | 120.00 | 120.71 | 00:00:00 | | 2014-11-18 | 2,390,700 | 120.62 | 121.16 | 120.12 | 120.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
