|
 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 | | 2002-05-28 | 923,700 | 61.25 | 61.26 | 60.36 | 60.66 | 00:00:00 | | 2002-05-29 | 835,600 | 60.60 | 60.95 | 60.58 | 60.78 | 00:00:00 | | 2002-05-30 | 1,019,800 | 60.30 | 60.94 | 59.98 | 59.99 | 00:00:00 | | 2002-05-31 | 956,200 | 60.11 | 61.90 | 60.11 | 61.24 | 00:00:00 | | 2002-06-03 | 588,800 | 60.89 | 61.66 | 60.10 | 60.45 | 00:00:00 | | 2002-06-04 | 979,900 | 60.51 | 60.90 | 59.93 | 60.30 | 00:00:00 | | 2002-06-05 | 1,055,200 | 60.94 | 61.61 | 60.24 | 61.52 | 00:00:00 | | 2002-06-06 | 953,100 | 61.55 | 61.88 | 61.25 | 61.48 | 00:00:00 | | 2002-06-07 | 1,215,000 | 61.40 | 62.80 | 61.09 | 62.29 | 00:00:00 | | 2002-06-10 | 1,052,400 | 62.08 | 63.59 | 62.08 | 63.09 | 00:00:00 | | 2002-06-11 | 1,363,000 | 63.16 | 63.98 | 63.15 | 63.32 | 00:00:00 | | 2002-06-12 | 1,185,000 | 63.02 | 63.70 | 62.90 | 63.52 | 00:00:00 | | 2002-06-13 | 1,178,700 | 63.40 | 63.85 | 62.85 | 63.32 | 00:00:00 | | 2002-06-14 | 1,239,400 | 62.50 | 63.62 | 62.41 | 63.36 | 00:00:00 | | 2002-06-17 | 1,039,000 | 63.40 | 64.00 | 63.31 | 64.00 | 00:00:00 | | 2002-06-18 | 918,800 | 64.00 | 64.69 | 63.90 | 64.38 | 00:00:00 | | 2002-06-19 | 1,242,400 | 64.32 | 64.85 | 64.07 | 64.27 | 00:00:00 | | 2002-06-20 | 1,233,100 | 64.30 | 64.84 | 63.88 | 64.57 | 00:00:00 | | 2002-06-21 | 1,594,200 | 63.60 | 64.97 | 63.60 | 64.49 | 00:00:00 | | 2002-06-24 | 1,164,400 | 64.49 | 64.86 | 64.00 | 64.04 | 00:00:00 | | 2002-06-25 | 1,361,900 | 64.04 | 64.05 | 60.93 | 61.24 | 00:00:00 | | 2002-06-26 | 1,765,900 | 60.77 | 62.20 | 60.44 | 61.50 | 00:00:00 | | 2002-06-27 | 1,171,400 | 61.60 | 62.31 | 61.40 | 62.18 | 00:00:00 | | 2002-06-28 | 1,217,900 | 62.28 | 63.90 | 62.27 | 63.28 | 00:00:00 | | 2002-07-01 | 1,252,600 | 63.35 | 64.87 | 63.18 | 64.61 | 00:00:00 | | 2002-07-02 | 1,289,200 | 64.00 | 64.45 | 62.80 | 63.39 | 00:00:00 | | 2002-07-03 | 1,211,700 | 63.39 | 63.45 | 62.20 | 62.78 | 00:00:00 | | 2002-07-05 | 797,100 | 63.18 | 63.45 | 62.97 | 63.45 | 00:00:00 | | 2002-07-08 | 1,069,800 | 63.45 | 63.45 | 62.31 | 62.89 | 00:00:00 | | 2002-07-09 | 1,368,300 | 62.75 | 63.46 | 61.80 | 61.87 | 00:00:00 | | 2002-07-10 | 1,135,300 | 62.00 | 62.05 | 60.75 | 60.95 | 00:00:00 | | 2002-07-11 | 1,595,100 | 60.40 | 60.65 | 58.95 | 59.55 | 00:00:00 | | 2002-07-12 | 1,977,800 | 60.15 | 60.45 | 57.97 | 58.70 | 00:00:00 | | 2002-07-15 | 1,559,100 | 57.70 | 58.25 | 56.10 | 58.15 | 00:00:00 | | 2002-07-16 | 1,736,100 | 58.05 | 59.20 | 57.35 | 58.15 | 00:00:00 | | 2002-07-17 | 1,815,800 | 59.00 | 59.70 | 58.20 | 59.32 | 00:00:00 | | 2002-07-18 | 1,867,900 | 59.80 | 60.70 | 58.79 | 58.92 | 00:00:00 | | 2002-07-19 | 1,620,200 | 58.92 | 59.48 | 57.55 | 58.12 | 00:00:00 | | 2002-07-22 | 1,610,300 | 58.12 | 58.72 | 55.70 | 56.70 | 00:00:00 | | 2002-07-23 | 1,963,000 | 56.80 | 56.80 | 54.76 | 54.85 | 00:00:00 | | 2002-07-24 | 2,160,800 | 54.60 | 55.60 | 52.99 | 55.47 | 00:00:00 | | 2002-07-25 | 1,968,800 | 55.22 | 57.90 | 55.06 | 57.04 | 00:00:00 | | 2002-07-26 | 1,196,200 | 57.10 | 57.10 | 56.12 | 57.00 | 00:00:00 | | 2002-07-29 | 1,873,300 | 58.00 | 58.64 | 57.80 | 58.49 | 00:00:00 | | 2002-07-30 | 1,075,700 | 58.35 | 59.65 | 57.75 | 58.72 | 00:00:00 | | 2002-07-31 | 1,570,800 | 58.50 | 58.80 | 57.52 | 58.67 | 00:00:00 | | 2002-08-01 | 1,056,100 | 58.50 | 58.72 | 58.07 | 58.20 | 00:00:00 | | 2002-08-02 | 950,500 | 58.21 | 58.36 | 55.75 | 56.40 | 00:00:00 | | 2002-08-05 | 901,500 | 56.60 | 57.20 | 55.60 | 55.76 | 00:00:00 | | 2002-08-06 | 831,800 | 56.51 | 58.60 | 56.48 | 57.56 | 00:00:00 | | 2002-08-07 | 874,900 | 57.86 | 58.86 | 56.95 | 58.66 | 00:00:00 | | 2002-08-08 | 1,043,600 | 58.16 | 61.55 | 58.14 | 61.00 | 00:00:00 | | 2002-08-09 | 901,100 | 60.50 | 61.39 | 59.30 | 61.10 | 00:00:00 | | 2002-08-12 | 752,500 | 60.38 | 61.11 | 59.56 | 60.71 | 00:00:00 | | 2002-08-13 | 820,400 | 60.71 | 61.27 | 59.42 | 59.58 | 00:00:00 | | 2002-08-14 | 1,049,800 | 59.63 | 61.67 | 58.16 | 61.50 | 00:00:00 | | 2002-08-15 | 1,209,900 | 61.55 | 61.91 | 59.45 | 60.69 | 00:00:00 | | 2002-08-16 | 1,060,400 | 60.34 | 61.00 | 60.26 | 60.80 | 00:00:00 | | 2002-08-19 | 1,181,700 | 60.90 | 63.18 | 60.61 | 62.62 | 00:00:00 | | 2002-08-20 | 799,700 | 62.52 | 63.00 | 61.82 | 62.21 | 00:00:00 | | 2002-08-21 | 709,300 | 62.30 | 63.57 | 62.25 | 63.55 | 00:00:00 | | 2002-08-22 | 865,400 | 63.39 | 63.74 | 62.63 | 63.65 | 00:00:00 | | 2002-08-23 | 751,500 | 63.40 | 63.49 | 62.68 | 62.74 | 00:00:00 | | 2002-08-26 | 1,060,800 | 62.74 | 63.85 | 62.30 | 63.72 | 00:00:00 | | 2002-08-27 | 1,003,000 | 63.97 | 64.10 | 62.89 | 62.91 | 00:00:00 | | 2002-08-28 | 933,600 | 62.31 | 62.55 | 60.57 | 61.15 | 00:00:00 | | 2002-08-29 | 1,271,600 | 59.95 | 60.98 | 59.60 | 59.93 | 00:00:00 | | 2002-08-30 | 1,253,400 | 59.93 | 61.50 | 59.85 | 60.55 | 00:00:00 | | 2002-09-03 | 1,165,700 | 60.45 | 61.00 | 59.65 | 60.35 | 00:00:00 | | 2002-09-04 | 1,193,400 | 60.25 | 61.12 | 58.88 | 60.94 | 00:00:00 | | 2002-09-05 | 3,382,300 | 59.00 | 59.95 | 57.51 | 58.51 | 00:00:00 | | 2002-09-06 | 1,630,800 | 59.20 | 60.30 | 59.10 | 59.25 | 00:00:00 | | 2002-09-09 | 765,300 | 59.10 | 59.74 | 58.21 | 59.42 | 00:00:00 | | 2002-09-10 | 883,000 | 59.25 | 60.33 | 59.03 | 60.31 | 00:00:00 | | 2002-09-11 | 540,200 | 60.92 | 60.93 | 60.09 | 60.48 | 00:00:00 | | 2002-09-12 | 590,100 | 60.48 | 60.48 | 59.30 | 59.66 | 00:00:00 | | 2002-09-13 | 634,000 | 59.46 | 59.62 | 58.70 | 59.44 | 00:00:00 | | 2002-09-16 | 844,000 | 59.34 | 59.40 | 58.55 | 58.97 | 00:00:00 | | 2002-09-17 | 900,100 | 59.45 | 60.03 | 58.52 | 59.05 | 00:00:00 | | 2002-09-18 | 757,300 | 58.95 | 59.05 | 58.06 | 58.30 | 00:00:00 | | 2002-09-19 | 1,328,100 | 58.15 | 59.93 | 57.70 | 58.36 | 00:00:00 | | 2002-09-20 | 1,152,600 | 58.50 | 59.70 | 58.28 | 59.40 | 00:00:00 | | 2002-09-23 | 771,500 | 58.85 | 59.10 | 58.09 | 58.89 | 00:00:00 | | 2002-09-24 | 1,370,000 | 58.69 | 58.69 | 56.86 | 56.86 | 00:00:00 | | 2002-09-25 | 1,409,200 | 57.76 | 58.10 | 56.93 | 57.81 | 00:00:00 | | 2002-09-26 | 1,254,700 | 58.46 | 60.97 | 57.92 | 60.76 | 00:00:00 | | 2002-09-27 | 1,533,500 | 60.64 | 60.65 | 58.41 | 59.09 | 00:00:00 | | 2002-09-30 | 1,568,400 | 58.20 | 58.39 | 56.16 | 57.87 | 00:00:00 | | 2002-10-01 | 1,550,700 | 58.47 | 60.30 | 57.40 | 60.28 | 00:00:00 | | 2002-10-02 | 2,643,200 | 58.50 | 59.34 | 56.02 | 56.65 | 00:00:00 | | 2002-10-03 | 1,593,900 | 56.54 | 58.49 | 56.54 | 57.85 | 00:00:00 | | 2002-10-04 | 1,888,600 | 57.85 | 57.85 | 55.09 | 57.39 | 00:00:00 | | 2002-10-07 | 1,499,900 | 56.85 | 58.20 | 56.31 | 56.54 | 00:00:00 | | 2002-10-08 | 1,685,300 | 57.45 | 58.48 | 56.40 | 58.00 | 00:00:00 | | 2002-10-09 | 1,120,500 | 57.30 | 57.30 | 54.95 | 55.29 | 00:00:00 | | 2002-10-10 | 1,426,100 | 55.55 | 58.24 | 55.00 | 57.88 | 00:00:00 | | 2002-10-11 | 1,233,600 | 58.85 | 60.00 | 58.30 | 59.99 | 00:00:00 | | 2002-10-14 | 858,400 | 59.99 | 59.99 | 58.60 | 59.05 | 00:00:00 | | 2002-10-15 | 1,411,800 | 60.25 | 61.50 | 59.50 | 61.50 | 00:00:00 | | 2002-10-16 | 1,333,300 | 59.90 | 60.49 | 58.39 | 59.05 | 00:00:00 | | 2002-10-17 | 1,330,100 | 59.87 | 60.55 | 59.65 | 60.00 | 00:00:00 | | 2002-10-18 | 969,000 | 59.80 | 60.05 | 58.60 | 59.66 | 00:00:00 | | 2002-10-21 | 805,200 | 59.30 | 60.72 | 58.90 | 60.66 | 00:00:00 | | 2002-10-22 | 1,144,800 | 60.00 | 61.00 | 58.91 | 58.95 | 00:00:00 | | 2002-10-23 | 1,332,000 | 58.67 | 59.79 | 58.67 | 59.63 | 00:00:00 | | 2002-10-24 | 2,056,600 | 61.11 | 61.76 | 60.74 | 61.20 | 00:00:00 | | 2002-10-25 | 1,544,500 | 60.65 | 60.85 | 58.80 | 60.77 | 00:00:00 | | 2002-10-28 | 874,600 | 61.66 | 61.66 | 59.76 | 60.23 | 00:00:00 | | 2002-10-29 | 712,300 | 60.30 | 60.34 | 58.44 | 59.81 | 00:00:00 | | 2002-10-30 | 1,034,900 | 59.71 | 61.00 | 59.52 | 59.86 | 00:00:00 | | 2002-10-31 | 873,600 | 59.87 | 60.32 | 58.69 | 59.05 | 00:00:00 | | 2002-11-01 | 912,000 | 58.80 | 60.99 | 58.62 | 60.71 | 00:00:00 | | 2002-11-04 | 1,212,900 | 61.00 | 61.33 | 60.15 | 60.75 | 00:00:00 | | 2002-11-05 | 736,700 | 60.75 | 61.17 | 60.01 | 60.80 | 00:00:00 | | 2002-11-06 | 1,280,600 | 61.15 | 62.15 | 60.68 | 61.86 | 00:00:00 | | 2002-11-07 | 665,800 | 61.36 | 61.49 | 60.40 | 60.95 | 00:00:00 | | 2002-11-08 | 712,500 | 60.80 | 61.54 | 60.08 | 60.30 | 00:00:00 | | 2002-11-11 | 837,900 | 60.05 | 60.06 | 58.65 | 58.75 | 00:00:00 | | 2002-11-12 | 1,197,400 | 58.80 | 59.45 | 58.72 | 58.92 | 00:00:00 | | 2002-11-13 | 1,458,400 | 58.50 | 58.51 | 57.28 | 57.66 | 00:00:00 | | 2002-11-14 | 1,103,800 | 58.00 | 58.74 | 57.83 | 58.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
