|
 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 | | 2000-12-13 | 973,600 | 48.00 | 48.63 | 47.19 | 47.19 | 00:00:00 | | 2000-12-14 | 734,500 | 47.25 | 47.38 | 46.38 | 46.44 | 00:00:00 | | 2000-12-15 | 946,400 | 46.38 | 46.81 | 45.25 | 45.44 | 00:00:00 | | 2000-12-18 | 671,900 | 45.44 | 46.88 | 45.44 | 46.31 | 00:00:00 | | 2000-12-19 | 1,448,100 | 47.00 | 49.63 | 46.44 | 49.38 | 00:00:00 | | 2000-12-20 | 1,200,500 | 48.50 | 48.56 | 47.00 | 47.88 | 00:00:00 | | 2000-12-21 | 973,300 | 47.63 | 50.06 | 47.63 | 49.69 | 00:00:00 | | 2000-12-22 | 1,214,400 | 50.00 | 51.94 | 50.00 | 51.00 | 00:00:00 | | 2000-12-26 | 478,900 | 51.06 | 51.44 | 50.75 | 51.19 | 00:00:00 | | 2000-12-27 | 619,100 | 51.06 | 52.81 | 51.06 | 52.63 | 00:00:00 | | 2000-12-28 | 2,775,000 | 51.00 | 51.06 | 49.69 | 50.50 | 00:00:00 | | 2000-12-29 | 1,201,600 | 50.75 | 51.31 | 50.50 | 50.75 | 00:00:00 | | 2001-01-02 | 740,500 | 50.75 | 51.38 | 50.50 | 50.63 | 00:00:00 | | 2001-01-03 | 1,204,400 | 50.81 | 51.00 | 49.44 | 50.63 | 00:00:00 | | 2001-01-04 | 2,302,300 | 50.88 | 52.81 | 50.88 | 51.44 | 00:00:00 | | 2001-01-05 | 1,052,500 | 52.38 | 52.38 | 50.63 | 51.50 | 00:00:00 | | 2001-01-08 | 1,374,700 | 52.38 | 53.50 | 51.94 | 53.06 | 00:00:00 | | 2001-01-09 | 2,071,100 | 53.00 | 53.69 | 52.63 | 53.44 | 00:00:00 | | 2001-01-10 | 1,482,800 | 53.31 | 53.44 | 52.44 | 52.44 | 00:00:00 | | 2001-01-11 | 803,000 | 52.19 | 53.31 | 52.19 | 53.19 | 00:00:00 | | 2001-01-12 | 1,571,100 | 52.25 | 52.25 | 51.38 | 51.75 | 00:00:00 | | 2001-01-16 | 829,700 | 51.63 | 52.75 | 51.56 | 52.25 | 00:00:00 | | 2001-01-17 | 1,126,400 | 52.25 | 52.88 | 52.00 | 52.63 | 00:00:00 | | 2001-01-18 | 946,600 | 52.50 | 52.88 | 52.38 | 52.56 | 00:00:00 | | 2001-01-19 | 1,041,200 | 52.38 | 52.44 | 51.69 | 51.94 | 00:00:00 | | 2001-01-22 | 1,381,600 | 51.88 | 53.00 | 51.81 | 52.25 | 00:00:00 | | 2001-01-23 | 1,740,200 | 52.25 | 53.25 | 51.00 | 51.06 | 00:00:00 | | 2001-01-24 | 1,583,100 | 51.00 | 51.06 | 49.00 | 49.94 | 00:00:00 | | 2001-01-25 | 1,096,900 | 49.06 | 50.69 | 49.06 | 50.00 | 00:00:00 | | 2001-01-26 | 794,400 | 50.13 | 50.13 | 48.81 | 49.13 | 00:00:00 | | 2001-01-29 | 1,453,400 | 49.95 | 50.99 | 49.95 | 50.24 | 00:00:00 | | 2001-01-30 | 961,000 | 50.30 | 51.90 | 50.17 | 51.81 | 00:00:00 | | 2001-01-31 | 1,067,300 | 51.82 | 53.30 | 51.82 | 52.98 | 00:00:00 | | 2001-02-01 | 887,200 | 53.00 | 53.86 | 52.59 | 53.30 | 00:00:00 | | 2001-02-02 | 668,400 | 53.40 | 53.85 | 52.57 | 52.97 | 00:00:00 | | 2001-02-05 | 621,900 | 52.72 | 53.10 | 51.80 | 52.45 | 00:00:00 | | 2001-02-06 | 394,000 | 52.45 | 52.99 | 52.25 | 52.90 | 00:00:00 | | 2001-02-07 | 1,004,000 | 52.80 | 52.85 | 52.12 | 52.76 | 00:00:00 | | 2001-02-08 | 468,900 | 52.75 | 53.12 | 52.52 | 53.05 | 00:00:00 | | 2001-02-09 | 945,700 | 53.70 | 54.00 | 53.52 | 53.94 | 00:00:00 | | 2001-02-12 | 1,224,300 | 53.55 | 54.24 | 53.40 | 53.90 | 00:00:00 | | 2001-02-13 | 732,300 | 54.00 | 54.79 | 53.93 | 54.72 | 00:00:00 | | 2001-02-14 | 1,236,100 | 54.67 | 54.68 | 52.67 | 52.67 | 00:00:00 | | 2001-02-15 | 918,600 | 52.75 | 54.13 | 52.70 | 53.85 | 00:00:00 | | 2001-02-16 | 751,300 | 53.80 | 53.81 | 52.95 | 53.30 | 00:00:00 | | 2001-02-20 | 774,400 | 53.50 | 54.62 | 53.50 | 53.70 | 00:00:00 | | 2001-02-21 | 591,900 | 53.70 | 54.30 | 52.81 | 52.90 | 00:00:00 | | 2001-02-22 | 1,058,500 | 52.90 | 53.89 | 52.39 | 53.78 | 00:00:00 | | 2001-02-23 | 1,024,300 | 54.00 | 54.75 | 53.37 | 54.34 | 00:00:00 | | 2001-02-26 | 1,058,700 | 54.85 | 55.60 | 54.31 | 55.24 | 00:00:00 | | 2001-02-27 | 1,400,500 | 55.20 | 55.80 | 55.15 | 55.71 | 00:00:00 | | 2001-02-28 | 1,115,400 | 55.71 | 55.99 | 54.90 | 54.94 | 00:00:00 | | 2001-03-01 | 878,400 | 54.95 | 54.95 | 54.05 | 54.29 | 00:00:00 | | 2001-03-02 | 758,900 | 54.20 | 55.12 | 54.20 | 55.05 | 00:00:00 | | 2001-03-05 | 573,600 | 55.10 | 55.70 | 54.62 | 55.54 | 00:00:00 | | 2001-03-06 | 607,400 | 55.30 | 55.40 | 54.70 | 55.00 | 00:00:00 | | 2001-03-07 | 609,100 | 54.90 | 55.67 | 54.70 | 54.82 | 00:00:00 | | 2001-03-08 | 1,090,200 | 54.83 | 56.74 | 54.83 | 56.60 | 00:00:00 | | 2001-03-09 | 1,644,700 | 56.35 | 57.10 | 55.65 | 56.83 | 00:00:00 | | 2001-03-12 | 705,200 | 56.63 | 56.90 | 56.13 | 56.15 | 00:00:00 | | 2001-03-13 | 1,259,200 | 56.02 | 56.02 | 54.41 | 55.00 | 00:00:00 | | 2001-03-14 | 1,075,000 | 54.20 | 54.25 | 52.25 | 53.09 | 00:00:00 | | 2001-03-15 | 1,293,600 | 52.84 | 53.13 | 51.47 | 52.87 | 00:00:00 | | 2001-03-16 | 1,197,800 | 52.25 | 52.80 | 49.80 | 50.28 | 00:00:00 | | 2001-03-19 | 1,335,400 | 50.33 | 51.63 | 50.08 | 51.60 | 00:00:00 | | 2001-03-20 | 586,500 | 51.70 | 52.35 | 51.25 | 51.83 | 00:00:00 | | 2001-03-21 | 882,800 | 51.83 | 53.20 | 51.83 | 52.63 | 00:00:00 | | 2001-03-22 | 1,325,900 | 53.00 | 53.20 | 50.97 | 52.35 | 00:00:00 | | 2001-03-23 | 598,800 | 52.25 | 52.65 | 51.32 | 52.64 | 00:00:00 | | 2001-03-26 | 509,800 | 52.70 | 53.88 | 52.07 | 53.84 | 00:00:00 | | 2001-03-27 | 1,152,500 | 54.00 | 56.46 | 54.00 | 56.20 | 00:00:00 | | 2001-03-28 | 856,900 | 55.80 | 56.12 | 55.12 | 55.95 | 00:00:00 | | 2001-03-29 | 995,700 | 55.90 | 56.15 | 55.35 | 56.15 | 00:00:00 | | 2001-03-30 | 1,016,800 | 56.02 | 57.06 | 55.90 | 56.25 | 00:00:00 | | 2001-04-02 | 1,712,400 | 56.50 | 57.63 | 56.50 | 57.25 | 00:00:00 | | 2001-04-03 | 1,734,300 | 57.35 | 57.40 | 56.93 | 57.35 | 00:00:00 | | 2001-04-04 | 2,865,600 | 56.90 | 57.15 | 55.36 | 56.50 | 00:00:00 | | 2001-04-05 | 1,898,200 | 56.50 | 56.50 | 55.85 | 56.25 | 00:00:00 | | 2001-04-06 | 2,042,700 | 56.25 | 56.25 | 55.72 | 55.95 | 00:00:00 | | 2001-04-09 | 2,404,400 | 55.90 | 56.50 | 54.84 | 55.01 | 00:00:00 | | 2001-04-10 | 3,215,600 | 55.05 | 57.37 | 55.05 | 57.00 | 00:00:00 | | 2001-04-11 | 1,604,700 | 57.50 | 57.50 | 56.63 | 56.92 | 00:00:00 | | 2001-04-12 | 1,077,500 | 56.70 | 57.15 | 56.63 | 56.98 | 00:00:00 | | 2001-04-16 | 1,144,700 | 56.75 | 57.60 | 56.63 | 57.10 | 00:00:00 | | 2001-04-17 | 1,001,200 | 57.10 | 57.47 | 56.50 | 57.35 | 00:00:00 | | 2001-04-18 | 1,172,300 | 57.25 | 59.10 | 57.02 | 59.00 | 00:00:00 | | 2001-04-19 | 1,159,700 | 58.90 | 59.60 | 58.90 | 59.50 | 00:00:00 | | 2001-04-20 | 971,100 | 59.50 | 59.50 | 58.80 | 58.85 | 00:00:00 | | 2001-04-23 | 3,086,000 | 58.25 | 58.25 | 54.25 | 55.00 | 00:00:00 | | 2001-04-24 | 1,238,700 | 54.90 | 56.00 | 54.82 | 55.88 | 00:00:00 | | 2001-04-25 | 761,700 | 55.89 | 56.35 | 55.15 | 55.74 | 00:00:00 | | 2001-04-26 | 1,244,000 | 55.60 | 58.10 | 55.60 | 57.42 | 00:00:00 | | 2001-04-27 | 683,000 | 57.25 | 58.48 | 57.25 | 58.47 | 00:00:00 | | 2001-04-30 | 880,300 | 58.48 | 58.48 | 56.55 | 56.89 | 00:00:00 | | 2001-05-01 | 1,406,800 | 56.20 | 56.25 | 54.58 | 54.98 | 00:00:00 | | 2001-05-02 | 2,144,400 | 54.83 | 55.50 | 54.67 | 55.29 | 00:00:00 | | 2001-05-03 | 821,900 | 55.05 | 55.29 | 54.15 | 55.01 | 00:00:00 | | 2001-05-04 | 655,300 | 54.70 | 56.01 | 53.80 | 55.95 | 00:00:00 | | 2001-05-07 | 588,500 | 55.85 | 56.00 | 55.15 | 55.67 | 00:00:00 | | 2001-05-08 | 905,800 | 55.00 | 57.32 | 54.90 | 56.70 | 00:00:00 | | 2001-05-09 | 1,379,300 | 56.60 | 58.16 | 56.42 | 57.75 | 00:00:00 | | 2001-05-10 | 1,199,000 | 57.76 | 58.88 | 57.50 | 58.80 | 00:00:00 | | 2001-05-11 | 916,800 | 58.80 | 59.22 | 57.67 | 58.31 | 00:00:00 | | 2001-05-14 | 983,900 | 58.16 | 58.81 | 57.70 | 58.65 | 00:00:00 | | 2001-05-15 | 1,139,000 | 58.55 | 59.35 | 58.35 | 58.55 | 00:00:00 | | 2001-05-16 | 2,282,100 | 58.65 | 60.60 | 58.21 | 60.60 | 00:00:00 | | 2001-05-17 | 1,517,100 | 60.60 | 60.70 | 59.30 | 59.45 | 00:00:00 | | 2001-05-18 | 1,059,300 | 59.70 | 60.60 | 59.52 | 60.37 | 00:00:00 | | 2001-05-21 | 1,025,200 | 60.40 | 60.66 | 59.99 | 60.59 | 00:00:00 | | 2001-05-22 | 1,133,100 | 60.44 | 60.44 | 58.35 | 58.53 | 00:00:00 | | 2001-05-23 | 748,800 | 58.23 | 58.30 | 57.19 | 57.85 | 00:00:00 | | 2001-05-24 | 821,500 | 57.86 | 57.86 | 56.20 | 56.48 | 00:00:00 | | 2001-05-25 | 1,227,200 | 56.25 | 56.25 | 55.00 | 55.56 | 00:00:00 | | 2001-05-29 | 727,400 | 55.65 | 55.87 | 55.35 | 55.75 | 00:00:00 | | 2001-05-30 | 860,300 | 55.90 | 56.20 | 55.14 | 55.76 | 00:00:00 | | 2001-05-31 | 1,084,100 | 55.90 | 57.50 | 55.67 | 57.50 | 00:00:00 | | 2001-06-01 | 826,000 | 57.50 | 57.50 | 56.51 | 56.77 | 00:00:00 | | 2001-06-04 | 691,100 | 56.76 | 57.80 | 56.68 | 57.42 | 00:00:00 | | 2001-06-05 | 849,300 | 57.50 | 58.10 | 56.96 | 57.70 | 00:00:00 | | 2001-06-06 | 603,400 | 57.45 | 58.19 | 57.45 | 57.63 | 00:00:00 | | 2001-06-07 | 1,209,000 | 57.40 | 58.54 | 57.39 | 58.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
