|
 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 | | 2001-12-03 | 1,122,600 | 55.00 | 55.00 | 53.90 | 54.20 | 00:00:00 | | 2001-12-04 | 834,400 | 54.15 | 54.74 | 53.30 | 54.74 | 00:00:00 | | 2001-12-05 | 1,075,700 | 55.20 | 56.01 | 54.78 | 55.87 | 00:00:00 | | 2001-12-06 | 1,016,000 | 55.62 | 55.95 | 55.25 | 55.65 | 00:00:00 | | 2001-12-07 | 818,000 | 55.65 | 56.68 | 55.47 | 56.10 | 00:00:00 | | 2001-12-10 | 528,000 | 55.75 | 55.95 | 55.02 | 55.22 | 00:00:00 | | 2001-12-11 | 1,022,000 | 55.22 | 55.22 | 53.94 | 54.35 | 00:00:00 | | 2001-12-12 | 547,300 | 53.90 | 54.00 | 53.12 | 53.63 | 00:00:00 | | 2001-12-13 | 1,122,100 | 53.63 | 55.11 | 53.58 | 54.62 | 00:00:00 | | 2001-12-14 | 1,213,700 | 54.20 | 54.66 | 53.70 | 54.46 | 00:00:00 | | 2001-12-17 | 1,031,900 | 54.00 | 55.91 | 53.98 | 55.87 | 00:00:00 | | 2001-12-18 | 1,005,200 | 55.57 | 56.90 | 55.52 | 56.77 | 00:00:00 | | 2001-12-19 | 672,100 | 56.60 | 56.60 | 55.70 | 56.15 | 00:00:00 | | 2001-12-20 | 682,600 | 56.16 | 56.51 | 55.70 | 56.32 | 00:00:00 | | 2001-12-21 | 962,500 | 56.32 | 56.60 | 55.85 | 55.90 | 00:00:00 | | 2001-12-24 | 321,600 | 55.91 | 57.27 | 55.91 | 57.00 | 00:00:00 | | 2001-12-26 | 713,200 | 57.50 | 57.50 | 57.16 | 57.35 | 00:00:00 | | 2001-12-27 | 523,600 | 57.35 | 57.35 | 56.87 | 57.05 | 00:00:00 | | 2001-12-28 | 547,600 | 57.05 | 57.26 | 56.71 | 57.18 | 00:00:00 | | 2001-12-31 | 589,000 | 57.00 | 57.19 | 56.65 | 57.00 | 00:00:00 | | 2002-01-02 | 1,031,900 | 56.75 | 57.22 | 56.01 | 56.60 | 00:00:00 | | 2002-01-03 | 1,825,100 | 56.60 | 58.68 | 56.46 | 58.68 | 00:00:00 | | 2002-01-04 | 1,607,300 | 59.45 | 60.30 | 59.00 | 60.00 | 00:00:00 | | 2002-01-07 | 2,135,800 | 59.90 | 60.15 | 59.81 | 59.93 | 00:00:00 | | 2002-01-08 | 984,800 | 59.75 | 59.78 | 58.97 | 59.25 | 00:00:00 | | 2002-01-09 | 1,311,700 | 58.50 | 58.75 | 57.45 | 58.36 | 00:00:00 | | 2002-01-10 | 1,246,600 | 58.25 | 58.78 | 57.41 | 58.75 | 00:00:00 | | 2002-01-11 | 1,033,500 | 58.75 | 58.75 | 57.32 | 58.18 | 00:00:00 | | 2002-01-14 | 664,400 | 57.93 | 58.15 | 57.01 | 57.15 | 00:00:00 | | 2002-01-15 | 936,000 | 57.20 | 58.45 | 57.20 | 57.64 | 00:00:00 | | 2002-01-16 | 615,100 | 57.70 | 57.70 | 56.53 | 56.83 | 00:00:00 | | 2002-01-17 | 876,500 | 56.75 | 58.30 | 56.70 | 58.07 | 00:00:00 | | 2002-01-18 | 625,600 | 57.75 | 58.01 | 57.16 | 57.84 | 00:00:00 | | 2002-01-22 | 931,400 | 57.74 | 58.64 | 57.65 | 58.50 | 00:00:00 | | 2002-01-23 | 1,352,900 | 58.55 | 59.95 | 58.55 | 59.95 | 00:00:00 | | 2002-01-24 | 2,433,400 | 60.50 | 60.94 | 60.12 | 60.12 | 00:00:00 | | 2002-01-25 | 2,007,700 | 59.95 | 61.60 | 59.80 | 61.09 | 00:00:00 | | 2002-01-28 | 1,660,400 | 60.70 | 61.35 | 60.68 | 61.08 | 00:00:00 | | 2002-01-29 | 965,400 | 61.08 | 61.10 | 60.00 | 60.05 | 00:00:00 | | 2002-01-30 | 1,189,700 | 60.00 | 60.28 | 59.75 | 60.23 | 00:00:00 | | 2002-01-31 | 1,801,000 | 60.23 | 62.05 | 60.22 | 62.05 | 00:00:00 | | 2002-02-01 | 1,311,700 | 62.00 | 62.39 | 61.18 | 61.70 | 00:00:00 | | 2002-02-04 | 989,600 | 61.45 | 61.89 | 60.92 | 61.00 | 00:00:00 | | 2002-02-05 | 1,105,100 | 61.00 | 61.35 | 60.50 | 61.15 | 00:00:00 | | 2002-02-06 | 1,006,800 | 61.05 | 61.05 | 59.53 | 60.15 | 00:00:00 | | 2002-02-07 | 676,100 | 59.95 | 60.25 | 59.20 | 59.20 | 00:00:00 | | 2002-02-08 | 689,100 | 59.10 | 60.30 | 59.10 | 60.00 | 00:00:00 | | 2002-02-11 | 703,500 | 59.80 | 61.65 | 59.80 | 61.65 | 00:00:00 | | 2002-02-12 | 792,000 | 61.40 | 61.74 | 60.82 | 60.97 | 00:00:00 | | 2002-02-13 | 1,105,400 | 60.60 | 60.97 | 60.00 | 60.03 | 00:00:00 | | 2002-02-14 | 1,190,200 | 59.80 | 60.15 | 59.65 | 59.69 | 00:00:00 | | 2002-02-15 | 787,000 | 59.85 | 60.11 | 59.65 | 59.89 | 00:00:00 | | 2002-02-19 | 776,500 | 59.89 | 60.13 | 59.52 | 59.79 | 00:00:00 | | 2002-02-20 | 948,700 | 59.60 | 59.75 | 58.50 | 59.56 | 00:00:00 | | 2002-02-21 | 1,198,200 | 59.00 | 61.60 | 59.00 | 60.91 | 00:00:00 | | 2002-02-22 | 1,198,800 | 60.85 | 61.10 | 59.95 | 60.35 | 00:00:00 | | 2002-02-25 | 1,599,700 | 60.25 | 60.78 | 60.20 | 60.55 | 00:00:00 | | 2002-02-26 | 1,247,800 | 60.55 | 60.83 | 60.16 | 60.36 | 00:00:00 | | 2002-02-27 | 2,140,900 | 60.00 | 60.55 | 59.70 | 60.54 | 00:00:00 | | 2002-02-28 | 1,265,400 | 60.75 | 61.55 | 60.59 | 60.67 | 00:00:00 | | 2002-03-01 | 2,131,400 | 60.67 | 62.90 | 60.60 | 62.75 | 00:00:00 | | 2002-03-04 | 1,602,100 | 63.40 | 65.15 | 63.03 | 65.05 | 00:00:00 | | 2002-03-05 | 1,695,800 | 64.60 | 64.72 | 63.00 | 63.40 | 00:00:00 | | 2002-03-06 | 1,467,800 | 63.90 | 64.88 | 63.80 | 64.65 | 00:00:00 | | 2002-03-07 | 1,627,500 | 64.20 | 64.85 | 63.95 | 64.60 | 00:00:00 | | 2002-03-08 | 2,313,600 | 64.10 | 64.25 | 61.40 | 61.45 | 00:00:00 | | 2002-03-11 | 1,506,200 | 61.15 | 62.00 | 60.70 | 61.82 | 00:00:00 | | 2002-03-12 | 1,189,900 | 61.45 | 61.98 | 60.71 | 61.08 | 00:00:00 | | 2002-03-13 | 2,086,100 | 60.80 | 61.50 | 60.61 | 61.10 | 00:00:00 | | 2002-03-14 | 1,351,800 | 61.15 | 61.34 | 60.67 | 61.13 | 00:00:00 | | 2002-03-15 | 1,164,900 | 61.25 | 61.36 | 60.62 | 61.23 | 00:00:00 | | 2002-03-18 | 1,466,800 | 61.00 | 61.19 | 58.99 | 60.60 | 00:00:00 | | 2002-03-19 | 1,191,400 | 60.80 | 61.76 | 60.80 | 61.54 | 00:00:00 | | 2002-03-20 | 1,139,300 | 61.40 | 62.20 | 60.99 | 61.35 | 00:00:00 | | 2002-03-21 | 1,935,200 | 61.40 | 61.60 | 59.95 | 60.95 | 00:00:00 | | 2002-03-22 | 1,548,500 | 61.10 | 61.50 | 60.13 | 61.30 | 00:00:00 | | 2002-03-25 | 1,239,800 | 61.50 | 61.56 | 60.23 | 60.25 | 00:00:00 | | 2002-03-26 | 1,318,900 | 60.20 | 60.59 | 59.99 | 60.30 | 00:00:00 | | 2002-03-27 | 1,564,700 | 60.55 | 61.68 | 60.50 | 61.58 | 00:00:00 | | 2002-03-28 | 1,069,200 | 61.70 | 62.33 | 61.61 | 62.14 | 00:00:00 | | 2002-04-01 | 1,392,000 | 61.25 | 61.28 | 60.22 | 60.77 | 00:00:00 | | 2002-04-02 | 1,465,800 | 59.90 | 60.20 | 58.94 | 58.95 | 00:00:00 | | 2002-04-03 | 2,648,500 | 58.30 | 58.50 | 57.20 | 57.37 | 00:00:00 | | 2002-04-04 | 1,719,100 | 58.15 | 58.35 | 57.52 | 58.29 | 00:00:00 | | 2002-04-05 | 740,000 | 58.80 | 58.80 | 57.91 | 58.33 | 00:00:00 | | 2002-04-08 | 963,500 | 58.10 | 58.11 | 57.40 | 57.78 | 00:00:00 | | 2002-04-09 | 872,600 | 57.78 | 57.90 | 57.48 | 57.71 | 00:00:00 | | 2002-04-10 | 1,936,500 | 57.83 | 59.30 | 57.82 | 59.23 | 00:00:00 | | 2002-04-11 | 1,345,000 | 59.23 | 59.23 | 57.43 | 57.60 | 00:00:00 | | 2002-04-12 | 2,098,500 | 58.00 | 59.10 | 57.93 | 59.00 | 00:00:00 | | 2002-04-15 | 1,382,300 | 58.75 | 58.76 | 57.01 | 57.20 | 00:00:00 | | 2002-04-16 | 1,347,400 | 57.70 | 58.55 | 57.68 | 58.22 | 00:00:00 | | 2002-04-17 | 887,500 | 58.50 | 58.50 | 57.10 | 57.65 | 00:00:00 | | 2002-04-18 | 1,460,100 | 57.10 | 57.39 | 56.20 | 56.62 | 00:00:00 | | 2002-04-19 | 1,586,000 | 57.00 | 57.65 | 56.80 | 57.36 | 00:00:00 | | 2002-04-22 | 1,659,700 | 57.47 | 57.50 | 55.76 | 56.30 | 00:00:00 | | 2002-04-23 | 2,076,100 | 55.80 | 55.97 | 55.12 | 55.68 | 00:00:00 | | 2002-04-24 | 2,149,600 | 55.65 | 56.00 | 54.54 | 54.75 | 00:00:00 | | 2002-04-25 | 2,410,900 | 54.90 | 56.12 | 54.75 | 55.90 | 00:00:00 | | 2002-04-26 | 1,798,700 | 57.00 | 58.35 | 56.56 | 57.19 | 00:00:00 | | 2002-04-29 | 786,400 | 56.80 | 57.50 | 56.10 | 56.10 | 00:00:00 | | 2002-04-30 | 1,134,900 | 56.05 | 57.21 | 55.82 | 56.80 | 00:00:00 | | 2002-05-01 | 1,194,100 | 57.30 | 58.98 | 56.60 | 58.30 | 00:00:00 | | 2002-05-02 | 947,200 | 58.55 | 58.83 | 57.90 | 58.40 | 00:00:00 | | 2002-05-03 | 1,068,900 | 59.00 | 59.06 | 58.41 | 58.72 | 00:00:00 | | 2002-05-06 | 952,800 | 58.72 | 59.17 | 58.02 | 58.03 | 00:00:00 | | 2002-05-07 | 1,086,000 | 58.35 | 59.05 | 58.25 | 58.40 | 00:00:00 | | 2002-05-08 | 1,296,200 | 58.75 | 60.07 | 58.72 | 59.76 | 00:00:00 | | 2002-05-09 | 1,309,200 | 59.95 | 60.00 | 58.95 | 59.01 | 00:00:00 | | 2002-05-10 | 955,400 | 58.95 | 59.08 | 58.15 | 58.15 | 00:00:00 | | 2002-05-13 | 895,100 | 58.20 | 59.35 | 58.20 | 59.09 | 00:00:00 | | 2002-05-14 | 782,800 | 59.30 | 60.00 | 58.63 | 59.88 | 00:00:00 | | 2002-05-15 | 807,600 | 59.80 | 60.24 | 59.76 | 60.00 | 00:00:00 | | 2002-05-16 | 926,100 | 60.00 | 60.44 | 59.90 | 60.32 | 00:00:00 | | 2002-05-17 | 926,800 | 60.35 | 61.17 | 60.35 | 61.16 | 00:00:00 | | 2002-05-20 | 1,009,500 | 60.85 | 60.87 | 60.17 | 60.54 | 00:00:00 | | 2002-05-21 | 977,200 | 60.39 | 60.40 | 59.04 | 59.15 | 00:00:00 | | 2002-05-22 | 1,052,900 | 59.05 | 60.29 | 59.01 | 60.05 | 00:00:00 | | 2002-05-23 | 782,200 | 60.35 | 61.75 | 60.33 | 61.65 | 00:00:00 | | 2002-05-24 | 559,200 | 61.85 | 61.89 | 61.32 | 61.45 | 00:00:00 | | 2002-05-28 | 923,700 | 61.25 | 61.26 | 60.36 | 60.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
