|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,209,000 | 57.40 | 58.54 | 57.39 | 58.00 | 00:00:00 | | 2001-06-08 | 549,500 | 57.99 | 57.99 | 56.75 | 56.90 | 00:00:00 | | 2001-06-11 | 766,300 | 56.00 | 56.00 | 55.36 | 55.71 | 00:00:00 | | 2001-06-12 | 960,200 | 55.51 | 55.52 | 54.83 | 55.03 | 00:00:00 | | 2001-06-13 | 889,400 | 55.20 | 55.30 | 54.65 | 54.91 | 00:00:00 | | 2001-06-14 | 1,139,700 | 54.90 | 54.90 | 51.90 | 52.60 | 00:00:00 | | 2001-06-15 | 1,975,800 | 51.50 | 51.65 | 50.80 | 51.30 | 00:00:00 | | 2001-06-18 | 1,126,400 | 51.25 | 51.85 | 51.25 | 51.64 | 00:00:00 | | 2001-06-19 | 1,142,600 | 51.64 | 52.11 | 51.52 | 51.70 | 00:00:00 | | 2001-06-20 | 1,108,100 | 51.61 | 52.35 | 51.55 | 52.05 | 00:00:00 | | 2001-06-21 | 1,135,200 | 52.05 | 52.59 | 51.73 | 52.49 | 00:00:00 | | 2001-06-22 | 1,001,300 | 52.30 | 52.46 | 52.00 | 52.27 | 00:00:00 | | 2001-06-25 | 673,900 | 52.02 | 52.55 | 51.20 | 51.29 | 00:00:00 | | 2001-06-26 | 1,477,000 | 50.00 | 51.93 | 50.00 | 51.26 | 00:00:00 | | 2001-06-27 | 1,032,800 | 51.51 | 52.91 | 51.51 | 52.91 | 00:00:00 | | 2001-06-28 | 1,192,200 | 52.97 | 54.30 | 52.97 | 53.79 | 00:00:00 | | 2001-06-29 | 1,239,400 | 53.95 | 55.30 | 53.65 | 54.91 | 00:00:00 | | 2001-07-02 | 1,066,700 | 54.95 | 55.05 | 54.32 | 55.00 | 00:00:00 | | 2001-07-03 | 350,700 | 55.00 | 55.00 | 54.37 | 54.75 | 00:00:00 | | 2001-07-05 | 659,200 | 54.80 | 55.10 | 54.50 | 54.72 | 00:00:00 | | 2001-07-06 | 743,300 | 54.72 | 54.72 | 53.90 | 54.53 | 00:00:00 | | 2001-07-09 | 658,300 | 54.50 | 54.89 | 53.80 | 54.74 | 00:00:00 | | 2001-07-10 | 938,500 | 54.50 | 55.01 | 54.40 | 54.95 | 00:00:00 | | 2001-07-11 | 2,376,300 | 54.95 | 57.65 | 54.93 | 57.65 | 00:00:00 | | 2001-07-12 | 809,500 | 57.80 | 57.84 | 57.01 | 57.16 | 00:00:00 | | 2001-07-13 | 367,600 | 57.10 | 58.24 | 56.80 | 57.83 | 00:00:00 | | 2001-07-16 | 604,500 | 57.55 | 58.00 | 57.33 | 57.50 | 00:00:00 | | 2001-07-17 | 531,300 | 57.49 | 57.77 | 57.25 | 57.70 | 00:00:00 | | 2001-07-18 | 480,100 | 57.60 | 57.69 | 56.75 | 57.65 | 00:00:00 | | 2001-07-19 | 1,277,100 | 57.00 | 57.40 | 56.70 | 57.20 | 00:00:00 | | 2001-07-20 | 1,055,900 | 57.20 | 57.20 | 56.26 | 56.26 | 00:00:00 | | 2001-07-23 | 528,300 | 56.80 | 56.90 | 56.45 | 56.50 | 00:00:00 | | 2001-07-24 | 1,422,100 | 55.80 | 56.00 | 52.65 | 53.32 | 00:00:00 | | 2001-07-25 | 1,682,500 | 52.80 | 53.25 | 51.69 | 53.15 | 00:00:00 | | 2001-07-26 | 866,000 | 52.70 | 55.34 | 52.63 | 55.20 | 00:00:00 | | 2001-07-27 | 773,500 | 54.95 | 55.00 | 54.25 | 54.60 | 00:00:00 | | 2001-07-30 | 626,400 | 54.60 | 54.60 | 53.60 | 53.76 | 00:00:00 | | 2001-07-31 | 619,600 | 53.65 | 54.00 | 53.40 | 53.69 | 00:00:00 | | 2001-08-01 | 447,700 | 53.80 | 53.94 | 53.25 | 53.80 | 00:00:00 | | 2001-08-02 | 493,300 | 53.69 | 54.90 | 53.44 | 54.88 | 00:00:00 | | 2001-08-03 | 455,300 | 54.80 | 54.98 | 54.01 | 54.29 | 00:00:00 | | 2001-08-06 | 533,700 | 53.90 | 54.15 | 53.00 | 53.56 | 00:00:00 | | 2001-08-07 | 359,500 | 53.58 | 53.99 | 53.36 | 53.99 | 00:00:00 | | 2001-08-08 | 394,700 | 53.80 | 54.25 | 53.40 | 54.00 | 00:00:00 | | 2001-08-09 | 544,200 | 54.00 | 54.60 | 53.86 | 54.20 | 00:00:00 | | 2001-08-10 | 1,275,900 | 54.25 | 55.70 | 53.90 | 54.98 | 00:00:00 | | 2001-08-13 | 671,900 | 54.98 | 54.98 | 53.79 | 54.18 | 00:00:00 | | 2001-08-14 | 545,500 | 54.19 | 54.84 | 54.05 | 54.52 | 00:00:00 | | 2001-08-15 | 570,200 | 54.50 | 55.80 | 53.90 | 54.31 | 00:00:00 | | 2001-08-16 | 458,900 | 54.00 | 55.28 | 54.00 | 54.85 | 00:00:00 | | 2001-08-17 | 486,000 | 54.25 | 54.90 | 53.56 | 53.95 | 00:00:00 | | 2001-08-20 | 421,100 | 53.95 | 54.15 | 52.45 | 52.86 | 00:00:00 | | 2001-08-21 | 683,200 | 52.75 | 52.81 | 51.65 | 51.66 | 00:00:00 | | 2001-08-22 | 910,800 | 51.75 | 52.39 | 51.16 | 51.98 | 00:00:00 | | 2001-08-23 | 574,200 | 52.00 | 52.73 | 51.86 | 52.56 | 00:00:00 | | 2001-08-24 | 415,000 | 52.65 | 53.04 | 51.80 | 52.78 | 00:00:00 | | 2001-08-27 | 406,200 | 52.80 | 52.90 | 51.65 | 52.10 | 00:00:00 | | 2001-08-28 | 383,200 | 52.00 | 53.40 | 51.91 | 52.75 | 00:00:00 | | 2001-08-29 | 470,400 | 52.75 | 52.90 | 51.88 | 52.15 | 00:00:00 | | 2001-08-30 | 1,039,300 | 52.20 | 53.05 | 51.39 | 52.65 | 00:00:00 | | 2001-08-31 | 435,800 | 52.65 | 53.41 | 52.50 | 53.27 | 00:00:00 | | 2001-09-04 | 508,800 | 53.27 | 55.08 | 52.97 | 54.29 | 00:00:00 | | 2001-09-05 | 607,400 | 54.04 | 54.50 | 53.52 | 54.19 | 00:00:00 | | 2001-09-06 | 816,300 | 54.30 | 54.59 | 54.04 | 54.20 | 00:00:00 | | 2001-09-07 | 619,900 | 54.00 | 54.01 | 52.78 | 53.17 | 00:00:00 | | 2001-09-10 | 843,600 | 52.65 | 52.80 | 52.25 | 52.25 | 00:00:00 | | 2001-09-17 | 959,600 | 52.00 | 52.00 | 48.56 | 49.00 | 00:00:00 | | 2001-09-18 | 514,100 | 49.00 | 49.70 | 48.65 | 48.90 | 00:00:00 | | 2001-09-19 | 915,900 | 49.00 | 49.45 | 45.80 | 47.27 | 00:00:00 | | 2001-09-20 | 1,698,900 | 47.02 | 47.03 | 43.39 | 44.81 | 00:00:00 | | 2001-09-21 | 1,738,400 | 43.75 | 47.00 | 43.75 | 45.75 | 00:00:00 | | 2001-09-24 | 1,465,200 | 46.00 | 46.92 | 45.83 | 45.90 | 00:00:00 | | 2001-09-25 | 1,584,500 | 46.00 | 46.00 | 43.75 | 44.77 | 00:00:00 | | 2001-09-26 | 1,293,600 | 44.85 | 45.60 | 44.30 | 45.30 | 00:00:00 | | 2001-09-27 | 1,585,700 | 45.70 | 46.25 | 45.10 | 45.60 | 00:00:00 | | 2001-09-28 | 1,734,700 | 46.10 | 47.50 | 46.03 | 46.90 | 00:00:00 | | 2001-10-01 | 837,600 | 46.90 | 46.90 | 44.60 | 45.45 | 00:00:00 | | 2001-10-02 | 1,344,400 | 45.55 | 46.28 | 45.25 | 45.59 | 00:00:00 | | 2001-10-03 | 1,633,700 | 45.70 | 46.98 | 45.50 | 46.20 | 00:00:00 | | 2001-10-04 | 1,449,300 | 46.30 | 46.30 | 45.25 | 45.50 | 00:00:00 | | 2001-10-05 | 1,100,400 | 45.50 | 46.35 | 45.15 | 46.21 | 00:00:00 | | 2001-10-08 | 951,900 | 46.21 | 46.95 | 45.50 | 46.80 | 00:00:00 | | 2001-10-09 | 1,007,800 | 46.75 | 46.75 | 45.25 | 45.25 | 00:00:00 | | 2001-10-10 | 1,127,100 | 45.25 | 48.20 | 45.25 | 47.84 | 00:00:00 | | 2001-10-11 | 1,149,400 | 47.64 | 49.45 | 47.60 | 48.64 | 00:00:00 | | 2001-10-12 | 785,700 | 48.25 | 48.70 | 46.34 | 47.21 | 00:00:00 | | 2001-10-15 | 481,600 | 47.00 | 48.21 | 46.90 | 48.02 | 00:00:00 | | 2001-10-16 | 654,400 | 48.03 | 48.70 | 47.61 | 48.63 | 00:00:00 | | 2001-10-17 | 808,000 | 48.45 | 48.97 | 47.60 | 47.60 | 00:00:00 | | 2001-10-18 | 1,602,200 | 48.25 | 50.09 | 48.06 | 49.61 | 00:00:00 | | 2001-10-19 | 651,600 | 49.50 | 49.51 | 48.02 | 48.60 | 00:00:00 | | 2001-10-22 | 416,200 | 48.60 | 49.27 | 48.35 | 49.18 | 00:00:00 | | 2001-10-23 | 1,368,000 | 49.18 | 51.75 | 48.81 | 51.03 | 00:00:00 | | 2001-10-24 | 1,559,800 | 51.03 | 51.80 | 50.28 | 50.29 | 00:00:00 | | 2001-10-25 | 869,200 | 50.04 | 50.75 | 48.40 | 50.56 | 00:00:00 | | 2001-10-26 | 677,300 | 50.40 | 51.95 | 50.32 | 51.43 | 00:00:00 | | 2001-10-29 | 640,700 | 51.18 | 51.76 | 49.80 | 50.25 | 00:00:00 | | 2001-10-30 | 769,800 | 49.75 | 50.59 | 49.20 | 50.30 | 00:00:00 | | 2001-10-31 | 1,509,000 | 50.55 | 52.66 | 50.55 | 52.01 | 00:00:00 | | 2001-11-01 | 1,683,800 | 51.91 | 52.87 | 51.21 | 52.04 | 00:00:00 | | 2001-11-02 | 812,300 | 51.95 | 52.87 | 51.53 | 52.71 | 00:00:00 | | 2001-11-05 | 1,077,700 | 53.00 | 53.50 | 52.55 | 53.00 | 00:00:00 | | 2001-11-06 | 720,900 | 53.00 | 53.57 | 52.65 | 53.52 | 00:00:00 | | 2001-11-07 | 662,000 | 53.25 | 53.88 | 53.21 | 53.84 | 00:00:00 | | 2001-11-08 | 573,800 | 53.90 | 54.16 | 53.70 | 54.06 | 00:00:00 | | 2001-11-09 | 434,600 | 54.01 | 54.05 | 53.65 | 53.82 | 00:00:00 | | 2001-11-12 | 612,700 | 53.80 | 54.10 | 52.41 | 53.50 | 00:00:00 | | 2001-11-13 | 702,500 | 53.55 | 53.75 | 53.12 | 53.72 | 00:00:00 | | 2001-11-14 | 852,600 | 53.30 | 53.72 | 53.27 | 53.45 | 00:00:00 | | 2001-11-15 | 1,267,700 | 53.47 | 55.47 | 53.47 | 54.95 | 00:00:00 | | 2001-11-16 | 984,600 | 55.00 | 55.15 | 54.72 | 55.04 | 00:00:00 | | 2001-11-19 | 627,700 | 55.10 | 55.25 | 54.50 | 54.90 | 00:00:00 | | 2001-11-20 | 521,200 | 55.00 | 55.26 | 54.60 | 54.91 | 00:00:00 | | 2001-11-21 | 432,600 | 54.90 | 55.10 | 54.15 | 54.43 | 00:00:00 | | 2001-11-23 | 175,500 | 54.20 | 55.20 | 54.15 | 55.20 | 00:00:00 | | 2001-11-26 | 659,800 | 55.18 | 55.25 | 54.30 | 55.25 | 00:00:00 | | 2001-11-27 | 943,800 | 55.15 | 56.00 | 54.77 | 55.15 | 00:00:00 | | 2001-11-28 | 504,800 | 55.05 | 55.55 | 54.55 | 54.55 | 00:00:00 | | 2001-11-29 | 834,300 | 54.60 | 54.71 | 53.42 | 54.10 | 00:00:00 | | 2001-11-30 | 859,100 | 54.12 | 55.33 | 54.12 | 55.05 | 00:00:00 | | 2001-12-03 | 1,122,600 | 55.00 | 55.00 | 53.90 | 54.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
