|
 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 | | 2014-11-18 | 2,390,700 | 120.62 | 121.16 | 120.12 | 120.62 | 00:00:00 | | 2014-11-19 | 2,532,800 | 120.56 | 120.61 | 119.65 | 120.50 | 00:00:00 | | 2014-12-01 | 7,042,000 | 116.44 | 116.63 | 113.19 | 114.63 | 00:00:00 | | 2014-12-05 | 3,206,900 | 120.00 | 120.30 | 118.15 | 118.61 | 00:00:00 | | 2014-12-17 | 5,532,600 | 112.44 | 115.42 | 111.28 | 114.92 | 00:00:00 | | 2014-12-18 | 5,260,200 | 116.95 | 118.89 | 116.45 | 118.87 | 00:00:00 | | 2014-12-22 | 3,170,200 | 119.06 | 120.74 | 118.94 | 120.41 | 00:00:00 | | 2014-12-26 | 1,666,000 | 120.88 | 120.99 | 120.07 | 120.39 | 00:00:00 | | 2014-12-30 | 2,274,400 | 120.21 | 120.82 | 119.68 | 120.25 | 00:00:00 | | 2014-12-31 | 2,345,800 | 120.72 | 120.77 | 119.02 | 119.13 | 00:00:00 | | 2015-01-08 | 4,844,900 | 114.00 | 117.09 | 113.51 | 117.08 | 00:00:00 | | 2015-01-09 | 2,993,700 | 117.08 | 117.47 | 114.85 | 114.98 | 00:00:00 | | 2015-01-13 | 5,470,700 | 115.00 | 116.15 | 110.73 | 111.83 | 00:00:00 | | 2015-01-14 | 6,220,900 | 110.51 | 111.98 | 109.54 | 111.36 | 00:00:00 | | 2015-01-21 | 4,783,600 | 114.55 | 116.07 | 113.78 | 114.40 | 00:00:00 | | 2015-01-22 | 6,371,100 | 117.25 | 120.90 | 117.02 | 119.83 | 00:00:00 | | 2015-01-23 | 5,105,400 | 121.00 | 122.19 | 119.34 | 120.09 | 00:00:00 | | 2015-01-29 | 3,479,500 | 119.39 | 120.34 | 117.58 | 120.09 | 00:00:00 | | 2015-01-30 | 4,411,500 | 119.20 | 119.92 | 117.13 | 117.21 | 00:00:00 | | 2015-02-02 | 3,249,300 | 118.13 | 119.06 | 116.70 | 119.01 | 00:00:00 | | 2015-02-05 | 3,365,100 | 121.39 | 123.11 | 121.03 | 122.85 | 00:00:00 | | 2015-02-06 | 2,938,600 | 123.00 | 123.32 | 121.33 | 121.81 | 00:00:00 | | 2015-02-09 | 4,223,000 | 121.53 | 122.01 | 118.95 | 119.45 | 00:00:00 | | 2015-02-23 | 2,738,600 | 123.79 | 123.90 | 122.60 | 123.75 | 00:00:00 | | 2015-02-25 | 2,495,300 | 122.50 | 123.13 | 121.86 | 122.42 | 00:00:00 | | 2015-02-26 | 3,099,600 | 122.23 | 122.66 | 120.69 | 120.76 | 00:00:00 | | 2015-02-27 | 2,724,300 | 121.15 | 121.40 | 120.19 | 120.26 | 00:00:00 | | 2015-03-02 | 3,061,700 | 120.26 | 121.00 | 120.05 | 120.75 | 00:00:00 | | 2015-03-03 | 3,826,000 | 120.09 | 120.38 | 117.88 | 118.46 | 00:00:00 | | 2015-03-04 | 3,894,000 | 117.65 | 118.28 | 116.60 | 118.21 | 00:00:00 | | 2015-03-05 | 3,345,700 | 118.32 | 118.54 | 117.34 | 118.33 | 00:00:00 | | 2015-03-06 | 3,320,800 | 117.37 | 118.25 | 116.09 | 116.45 | 00:00:00 | | 2015-03-10 | 3,977,900 | 115.92 | 116.84 | 114.75 | 114.75 | 00:00:00 | | 2015-03-11 | 4,271,200 | 114.93 | 115.77 | 114.28 | 114.29 | 00:00:00 | | 2015-03-12 | 4,846,700 | 115.08 | 115.54 | 114.31 | 115.13 | 00:00:00 | | 2015-03-13 | 4,150,500 | 115.23 | 115.80 | 113.77 | 114.52 | 00:00:00 | | 2015-03-16 | 5,063,200 | 115.50 | 116.83 | 115.36 | 116.72 | 00:00:00 | | 2015-03-19 | 3,460,500 | 117.48 | 118.33 | 116.79 | 117.55 | 00:00:00 | | 2015-03-20 | 5,047,400 | 117.98 | 118.66 | 117.10 | 117.45 | 00:00:00 | | 2015-03-23 | 6,668,300 | 114.85 | 116.00 | 112.62 | 112.78 | 00:00:00 | | 2015-03-24 | 5,624,400 | 112.75 | 113.73 | 111.31 | 112.51 | 00:00:00 | | 2015-03-25 | 5,061,900 | 112.70 | 113.06 | 110.70 | 110.82 | 00:00:00 | | 2015-03-30 | 5,172,400 | 109.00 | 110.39 | 108.77 | 110.09 | 00:00:00 | | 2015-04-02 | 4,572,200 | 107.45 | 108.30 | 106.84 | 107.13 | 00:00:00 | | 2015-04-06 | 5,246,300 | 106.34 | 107.54 | 106.25 | 106.38 | 00:00:00 | | 2015-04-07 | 6,482,100 | 106.93 | 108.45 | 106.39 | 107.84 | 00:00:00 | | 2015-04-08 | 4,433,700 | 107.70 | 108.81 | 107.66 | 108.13 | 00:00:00 | | 2015-04-09 | 4,417,400 | 107.85 | 109.93 | 107.70 | 109.79 | 00:00:00 | | 2015-04-10 | 6,510,300 | 111.50 | 112.44 | 110.73 | 111.42 | 00:00:00 | | 2015-04-16 | 4,507,300 | 107.00 | 108.45 | 106.75 | 108.35 | 00:00:00 | | 2015-04-17 | 5,433,100 | 108.07 | 108.65 | 107.43 | 108.42 | 00:00:00 | | 2015-04-27 | 4,662,600 | 107.33 | 108.22 | 107.24 | 107.51 | 00:00:00 | | 2015-04-28 | 5,029,900 | 107.16 | 107.99 | 106.80 | 107.89 | 00:00:00 | | 2015-04-29 | 6,040,200 | 107.58 | 108.06 | 106.35 | 106.92 | 00:00:00 | | 2015-04-30 | 5,332,100 | 106.25 | 106.59 | 105.69 | 106.23 | 00:00:00 | | 2015-05-01 | 4,746,300 | 106.66 | 107.87 | 106.31 | 107.71 | 00:00:00 | | 2015-05-04 | 5,383,300 | 108.40 | 109.42 | 107.87 | 107.99 | 00:00:00 | | 2015-05-05 | 5,027,000 | 107.71 | 108.27 | 105.72 | 105.94 | 00:00:00 | | 2015-05-06 | 4,836,100 | 106.50 | 107.40 | 105.92 | 106.93 | 00:00:00 | | 2015-06-11 | 5,863,400 | 100.11 | 101.36 | 99.81 | 100.92 | 00:00:00 | | 2015-06-12 | 3,967,700 | 100.34 | 101.50 | 100.00 | 100.50 | 00:00:00 | | 2015-06-29 | 5,671,500 | 95.99 | 96.97 | 95.49 | 95.53 | 00:00:00 | | 2015-07-07 | 5,250,000 | 96.62 | 97.91 | 95.41 | 97.74 | 00:00:00 | | 2015-07-08 | 5,334,700 | 96.98 | 97.26 | 95.63 | 95.85 | 00:00:00 | | 2015-07-13 | 4,233,700 | 98.70 | 98.70 | 96.91 | 97.08 | 00:00:00 | | 2015-07-14 | 5,771,600 | 97.04 | 97.51 | 96.37 | 96.79 | 00:00:00 | | 2015-07-15 | 4,559,800 | 97.38 | 98.40 | 96.77 | 96.98 | 00:00:00 | | 2015-07-20 | 4,525,500 | 97.58 | 99.06 | 97.57 | 98.31 | 00:00:00 | | 2015-08-17 | 2,777,400 | 92.46 | 92.96 | 92.01 | 92.74 | 00:00:00 | | 2015-08-18 | 3,825,900 | 92.66 | 92.89 | 92.38 | 92.78 | 00:00:00 | | 2015-08-19 | 3,896,600 | 92.25 | 93.09 | 91.88 | 92.16 | 00:00:00 | | 2015-09-01 | 5,579,900 | 83.63 | 84.50 | 83.00 | 83.38 | 00:00:00 | | 2015-09-02 | 6,912,000 | 84.36 | 85.12 | 83.16 | 85.11 | 00:00:00 | | 2015-09-03 | 6,023,500 | 85.94 | 86.37 | 85.49 | 85.70 | 00:00:00 | | 2015-09-04 | 5,643,400 | 85.00 | 85.75 | 84.45 | 84.78 | 00:00:00 | | 2015-09-22 | 4,763,600 | 86.97 | 87.06 | 85.64 | 86.67 | 00:00:00 | | 2015-09-23 | 3,441,500 | 86.40 | 87.04 | 85.49 | 85.68 | 00:00:00 | | 2015-10-08 | 4,137,700 | 94.57 | 97.29 | 94.49 | 97.05 | 00:00:00 | | 2015-10-09 | 4,431,600 | 97.75 | 98.28 | 96.17 | 97.04 | 00:00:00 | | 2015-10-12 | 5,471,700 | 96.76 | 97.00 | 94.20 | 95.26 | 00:00:00 | | 2015-10-13 | 3,537,900 | 94.44 | 95.25 | 93.75 | 93.80 | 00:00:00 | | 2015-10-14 | 5,321,800 | 93.44 | 93.75 | 92.60 | 92.91 | 00:00:00 | | 2015-10-19 | 3,991,800 | 92.56 | 92.79 | 91.55 | 92.71 | 00:00:00 | | 2015-10-20 | 3,290,400 | 92.71 | 94.23 | 92.14 | 93.74 | 00:00:00 | | 2015-10-21 | 4,248,400 | 94.30 | 94.88 | 93.19 | 93.41 | 00:00:00 | | 2015-10-26 | 4,537,000 | 96.62 | 97.19 | 95.01 | 95.17 | 00:00:00 | | 2015-11-03 | 4,955,500 | 88.96 | 89.34 | 88.48 | 88.70 | 00:00:00 | | 2015-11-04 | 4,714,700 | 89.20 | 89.44 | 87.85 | 88.19 | 00:00:00 | | 2015-11-05 | 6,426,300 | 88.29 | 88.51 | 87.00 | 87.21 | 00:00:00 | | 2015-11-06 | 6,726,400 | 87.00 | 87.21 | 85.47 | 85.98 | 00:00:00 | | 2015-11-10 | 5,483,300 | 85.67 | 86.31 | 84.50 | 84.84 | 00:00:00 | | 2015-11-11 | 4,699,000 | 85.48 | 85.48 | 84.11 | 84.37 | 00:00:00 | | 2015-11-16 | 3,601,900 | 83.59 | 84.57 | 83.10 | 84.35 | 00:00:00 | | 2015-11-19 | 5,991,300 | 87.08 | 87.23 | 85.95 | 87.04 | 00:00:00 | | 2015-11-20 | 4,398,600 | 87.52 | 88.05 | 86.50 | 86.74 | 00:00:00 | | 2015-11-24 | 5,125,400 | 84.93 | 85.29 | 84.63 | 84.80 | 00:00:00 | | 2015-11-25 | 3,518,000 | 84.43 | 84.95 | 84.27 | 84.63 | 00:00:00 | | 2015-12-07 | 9,407,200 | 78.15 | 78.62 | 76.70 | 77.29 | 00:00:00 | | 2015-12-08 | 8,111,900 | 76.34 | 76.69 | 74.78 | 75.60 | 00:00:00 | | 2015-12-09 | 9,948,600 | 75.03 | 77.80 | 74.94 | 77.54 | 00:00:00 | | 2015-12-24 | 2,327,500 | 78.79 | 79.10 | 78.50 | 78.80 | 00:00:00 | | 2015-12-31 | 3,685,000 | 77.73 | 79.15 | 77.57 | 78.20 | 00:00:00 | | 2016-01-04 | 6,890,200 | 76.87 | 79.04 | 76.13 | 78.97 | 00:00:00 | | 2016-01-05 | 6,117,300 | 79.01 | 79.34 | 77.30 | 78.21 | 00:00:00 | | 2016-01-06 | 8,114,600 | 76.75 | 77.19 | 74.24 | 74.83 | 00:00:00 | | 2016-01-20 | 10,483,000 | 74.10 | 74.15 | 71.57 | 73.61 | 00:00:00 | | 2016-01-21 | 19,529,500 | 69.50 | 71.73 | 67.06 | 71.00 | 00:00:00 | | 2016-01-22 | 15,341,600 | 71.34 | 72.35 | 68.43 | 69.99 | 00:00:00 | | 2016-01-26 | 6,707,200 | 69.34 | 70.47 | 69.11 | 70.04 | 00:00:00 | | 2016-01-27 | 6,126,800 | 70.00 | 70.97 | 68.72 | 69.06 | 00:00:00 | | 2016-02-02 | 8,580,200 | 73.26 | 73.36 | 71.17 | 71.71 | 00:00:00 | | 2016-02-03 | 6,500,200 | 71.99 | 72.39 | 70.54 | 72.26 | 00:00:00 | | 2016-02-09 | 7,216,800 | 75.10 | 77.85 | 75.00 | 77.12 | 00:00:00 | | 2016-02-10 | 6,259,900 | 78.02 | 78.62 | 76.34 | 76.94 | 00:00:00 | | 2016-02-16 | 6,172,800 | 78.00 | 80.27 | 76.90 | 79.37 | 00:00:00 | | 2016-02-17 | 6,299,900 | 78.72 | 80.50 | 78.47 | 79.96 | 00:00:00 | | 2016-02-18 | 5,550,200 | 79.76 | 80.13 | 78.18 | 78.66 | 00:00:00 | | 2016-02-19 | 4,786,700 | 78.52 | 80.00 | 78.00 | 79.90 | 00:00:00 | | 2016-02-23 | 4,948,500 | 80.50 | 81.05 | 78.79 | 78.95 | 00:00:00 | | 2016-02-24 | 4,800,500 | 78.02 | 80.29 | 77.07 | 80.09 | 00:00:00 | | 2016-02-25 | 3,243,000 | 79.50 | 80.35 | 78.53 | 79.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
