|
 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 | | 2002-11-14 | 1,103,800 | 58.00 | 58.74 | 57.83 | 58.39 | 00:00:00 | | 2002-11-15 | 958,100 | 58.40 | 59.25 | 58.37 | 59.19 | 00:00:00 | | 2002-11-18 | 816,900 | 59.27 | 59.29 | 57.47 | 57.95 | 00:00:00 | | 2002-11-19 | 941,800 | 58.05 | 58.75 | 57.75 | 58.50 | 00:00:00 | | 2002-11-20 | 960,100 | 58.80 | 59.07 | 57.94 | 58.10 | 00:00:00 | | 2002-11-21 | 2,835,700 | 58.10 | 58.46 | 57.23 | 57.45 | 00:00:00 | | 2002-11-22 | 1,714,800 | 57.00 | 57.61 | 56.35 | 56.45 | 00:00:00 | | 2002-11-25 | 1,442,900 | 56.65 | 56.99 | 56.05 | 56.70 | 00:00:00 | | 2002-11-26 | 1,553,800 | 56.32 | 57.35 | 55.85 | 56.36 | 00:00:00 | | 2002-11-27 | 1,029,800 | 56.30 | 58.89 | 56.30 | 58.16 | 00:00:00 | | 2002-11-29 | 411,300 | 58.25 | 58.56 | 57.87 | 57.90 | 00:00:00 | | 2002-12-02 | 1,426,800 | 58.50 | 59.13 | 57.90 | 59.07 | 00:00:00 | | 2002-12-03 | 1,478,900 | 58.75 | 59.50 | 58.25 | 58.79 | 00:00:00 | | 2002-12-04 | 929,000 | 57.95 | 59.74 | 57.90 | 59.26 | 00:00:00 | | 2002-12-05 | 855,700 | 59.40 | 59.40 | 58.83 | 58.95 | 00:00:00 | | 2002-12-06 | 1,545,100 | 59.45 | 60.29 | 59.20 | 60.24 | 00:00:00 | | 2002-12-09 | 800,000 | 60.01 | 60.01 | 59.10 | 59.37 | 00:00:00 | | 2002-12-10 | 776,400 | 59.49 | 59.68 | 58.99 | 59.59 | 00:00:00 | | 2002-12-11 | 649,400 | 59.20 | 60.24 | 59.00 | 60.11 | 00:00:00 | | 2002-12-12 | 880,000 | 59.76 | 59.76 | 58.93 | 59.06 | 00:00:00 | | 2002-12-13 | 846,500 | 59.07 | 60.16 | 58.76 | 59.50 | 00:00:00 | | 2002-12-16 | 1,225,700 | 60.00 | 61.08 | 60.00 | 60.92 | 00:00:00 | | 2002-12-17 | 2,032,400 | 60.86 | 61.60 | 60.20 | 60.60 | 00:00:00 | | 2002-12-18 | 1,152,000 | 60.40 | 60.75 | 59.68 | 60.00 | 00:00:00 | | 2002-12-19 | 916,300 | 59.60 | 60.58 | 59.59 | 60.00 | 00:00:00 | | 2002-12-20 | 916,500 | 60.50 | 60.91 | 60.25 | 60.89 | 00:00:00 | | 2002-12-23 | 1,289,700 | 60.50 | 60.50 | 59.29 | 59.85 | 00:00:00 | | 2002-12-24 | 273,000 | 59.71 | 59.92 | 59.65 | 59.75 | 00:00:00 | | 2002-12-26 | 419,600 | 59.75 | 60.58 | 59.75 | 59.96 | 00:00:00 | | 2002-12-27 | 516,100 | 59.81 | 59.95 | 59.63 | 59.75 | 00:00:00 | | 2002-12-30 | 649,200 | 59.60 | 60.14 | 59.00 | 60.03 | 00:00:00 | | 2002-12-31 | 658,300 | 59.88 | 60.08 | 59.02 | 59.87 | 00:00:00 | | 2003-01-02 | 722,900 | 60.12 | 61.25 | 59.67 | 61.19 | 00:00:00 | | 2003-01-03 | 537,900 | 60.75 | 61.00 | 60.29 | 60.79 | 00:00:00 | | 2003-01-06 | 785,900 | 60.65 | 61.99 | 60.65 | 61.89 | 00:00:00 | | 2003-01-07 | 1,118,100 | 61.39 | 61.90 | 61.00 | 61.90 | 00:00:00 | | 2003-01-08 | 785,500 | 61.70 | 61.80 | 60.80 | 61.10 | 00:00:00 | | 2003-01-09 | 821,400 | 61.10 | 61.91 | 61.02 | 61.75 | 00:00:00 | | 2003-01-10 | 1,009,200 | 61.00 | 61.53 | 60.94 | 61.53 | 00:00:00 | | 2003-01-13 | 756,300 | 61.51 | 61.70 | 60.88 | 61.30 | 00:00:00 | | 2003-01-14 | 1,037,600 | 61.30 | 61.30 | 60.60 | 60.88 | 00:00:00 | | 2003-01-15 | 611,000 | 60.75 | 61.42 | 60.01 | 60.17 | 00:00:00 | | 2003-01-16 | 1,001,800 | 60.45 | 60.88 | 59.80 | 59.90 | 00:00:00 | | 2003-01-17 | 773,500 | 59.80 | 60.22 | 59.58 | 59.85 | 00:00:00 | | 2003-01-21 | 1,358,300 | 60.14 | 60.55 | 59.50 | 59.50 | 00:00:00 | | 2003-01-22 | 3,009,400 | 59.25 | 60.30 | 56.80 | 57.11 | 00:00:00 | | 2003-01-23 | 2,490,300 | 57.50 | 58.57 | 57.28 | 57.85 | 00:00:00 | | 2003-01-24 | 1,352,700 | 57.50 | 57.53 | 56.24 | 56.46 | 00:00:00 | | 2003-01-27 | 1,316,400 | 56.30 | 56.86 | 55.50 | 55.50 | 00:00:00 | | 2003-01-28 | 1,810,900 | 56.00 | 56.35 | 55.15 | 55.45 | 00:00:00 | | 2003-01-29 | 1,445,900 | 55.35 | 56.15 | 54.87 | 55.66 | 00:00:00 | | 2003-01-30 | 1,482,900 | 56.00 | 56.63 | 55.32 | 55.32 | 00:00:00 | | 2003-01-31 | 1,598,700 | 55.25 | 57.06 | 55.21 | 57.06 | 00:00:00 | | 2003-02-03 | 1,030,800 | 56.77 | 57.14 | 56.20 | 56.62 | 00:00:00 | | 2003-02-04 | 929,100 | 56.50 | 56.59 | 55.99 | 56.39 | 00:00:00 | | 2003-02-05 | 1,021,200 | 56.39 | 57.26 | 55.90 | 56.13 | 00:00:00 | | 2003-02-06 | 842,600 | 56.13 | 56.76 | 55.71 | 56.35 | 00:00:00 | | 2003-02-07 | 896,400 | 56.90 | 56.96 | 55.80 | 56.20 | 00:00:00 | | 2003-02-10 | 829,100 | 56.19 | 56.57 | 55.55 | 56.26 | 00:00:00 | | 2003-02-11 | 899,800 | 56.30 | 56.31 | 55.61 | 55.68 | 00:00:00 | | 2003-02-12 | 663,400 | 55.58 | 56.00 | 55.18 | 55.18 | 00:00:00 | | 2003-02-13 | 1,386,400 | 55.90 | 56.10 | 54.68 | 55.10 | 00:00:00 | | 2003-02-14 | 676,900 | 55.25 | 55.48 | 54.75 | 55.29 | 00:00:00 | | 2003-02-18 | 686,500 | 55.80 | 56.49 | 55.67 | 56.43 | 00:00:00 | | 2003-02-19 | 560,200 | 56.43 | 56.45 | 55.65 | 55.75 | 00:00:00 | | 2003-02-20 | 672,800 | 56.00 | 56.34 | 55.11 | 55.24 | 00:00:00 | | 2003-02-21 | 1,198,900 | 55.30 | 56.86 | 55.20 | 56.37 | 00:00:00 | | 2003-02-24 | 1,002,100 | 56.20 | 56.21 | 55.00 | 55.20 | 00:00:00 | | 2003-02-25 | 1,530,000 | 54.85 | 54.87 | 53.70 | 54.58 | 00:00:00 | | 2003-02-26 | 1,144,700 | 54.95 | 55.76 | 54.86 | 55.25 | 00:00:00 | | 2003-02-27 | 700,000 | 55.26 | 55.75 | 54.70 | 55.25 | 00:00:00 | | 2003-02-28 | 914,800 | 55.35 | 56.00 | 55.05 | 55.19 | 00:00:00 | | 2003-03-03 | 785,400 | 55.60 | 56.09 | 55.10 | 55.23 | 00:00:00 | | 2003-03-04 | 1,057,500 | 55.30 | 55.35 | 53.92 | 54.03 | 00:00:00 | | 2003-03-05 | 1,406,700 | 53.90 | 54.34 | 53.45 | 54.29 | 00:00:00 | | 2003-03-06 | 940,400 | 54.30 | 54.30 | 53.70 | 53.75 | 00:00:00 | | 2003-03-07 | 1,075,700 | 53.60 | 55.25 | 53.40 | 54.90 | 00:00:00 | | 2003-03-10 | 1,382,900 | 54.67 | 54.67 | 52.73 | 52.74 | 00:00:00 | | 2003-03-11 | 1,024,300 | 52.87 | 53.24 | 51.85 | 51.99 | 00:00:00 | | 2003-03-12 | 1,421,200 | 51.50 | 51.96 | 50.90 | 51.34 | 00:00:00 | | 2003-03-13 | 1,604,200 | 51.70 | 52.69 | 51.56 | 52.66 | 00:00:00 | | 2003-03-14 | 1,901,500 | 53.00 | 53.54 | 52.70 | 53.18 | 00:00:00 | | 2003-03-17 | 1,131,600 | 53.18 | 54.73 | 53.04 | 54.73 | 00:00:00 | | 2003-03-18 | 1,324,800 | 54.73 | 55.65 | 54.60 | 55.60 | 00:00:00 | | 2003-03-19 | 1,101,500 | 55.75 | 56.00 | 54.87 | 55.12 | 00:00:00 | | 2003-03-20 | 1,287,800 | 55.12 | 56.50 | 54.95 | 56.24 | 00:00:00 | | 2003-03-21 | 1,696,200 | 57.50 | 58.26 | 56.95 | 58.26 | 00:00:00 | | 2003-03-24 | 931,400 | 57.30 | 57.40 | 56.27 | 56.66 | 00:00:00 | | 2003-03-25 | 2,837,600 | 55.55 | 56.20 | 54.72 | 56.20 | 00:00:00 | | 2003-03-26 | 1,436,600 | 56.19 | 56.79 | 55.84 | 56.61 | 00:00:00 | | 2003-03-27 | 804,500 | 56.60 | 56.90 | 55.80 | 56.45 | 00:00:00 | | 2003-03-28 | 660,100 | 56.20 | 56.66 | 55.70 | 56.44 | 00:00:00 | | 2003-03-31 | 948,400 | 55.94 | 55.99 | 54.80 | 55.00 | 00:00:00 | | 2003-04-01 | 1,201,200 | 54.80 | 55.90 | 54.18 | 55.90 | 00:00:00 | | 2003-04-02 | 1,221,700 | 56.65 | 57.75 | 56.62 | 57.56 | 00:00:00 | | 2003-04-03 | 919,000 | 57.80 | 57.80 | 56.20 | 56.41 | 00:00:00 | | 2003-04-04 | 809,000 | 56.65 | 57.25 | 56.64 | 56.88 | 00:00:00 | | 2003-04-07 | 1,630,600 | 58.40 | 59.42 | 57.81 | 57.92 | 00:00:00 | | 2003-04-08 | 906,300 | 57.92 | 58.26 | 57.36 | 57.74 | 00:00:00 | | 2003-04-09 | 1,084,900 | 58.73 | 58.73 | 57.06 | 57.06 | 00:00:00 | | 2003-04-10 | 948,600 | 57.25 | 57.71 | 56.95 | 57.50 | 00:00:00 | | 2003-04-11 | 916,700 | 57.75 | 58.20 | 56.90 | 56.95 | 00:00:00 | | 2003-04-14 | 865,200 | 57.05 | 58.11 | 56.88 | 58.11 | 00:00:00 | | 2003-04-15 | 828,200 | 58.11 | 59.05 | 57.99 | 59.03 | 00:00:00 | | 2003-04-16 | 2,744,200 | 58.98 | 59.60 | 58.20 | 58.73 | 00:00:00 | | 2003-04-17 | 1,555,300 | 57.73 | 58.76 | 57.72 | 58.40 | 00:00:00 | | 2003-04-21 | 834,200 | 58.75 | 58.75 | 58.20 | 58.23 | 00:00:00 | | 2003-04-22 | 832,800 | 58.23 | 59.60 | 57.98 | 59.60 | 00:00:00 | | 2003-04-23 | 941,300 | 59.35 | 59.69 | 58.72 | 58.72 | 00:00:00 | | 2003-04-24 | 1,091,100 | 59.15 | 59.60 | 58.85 | 58.95 | 00:00:00 | | 2003-04-25 | 995,400 | 58.95 | 59.89 | 58.31 | 59.36 | 00:00:00 | | 2003-04-28 | 929,100 | 59.36 | 60.00 | 59.12 | 59.93 | 00:00:00 | | 2003-04-29 | 896,400 | 59.94 | 60.00 | 59.67 | 59.97 | 00:00:00 | | 2003-04-30 | 1,365,300 | 59.75 | 59.90 | 59.12 | 59.52 | 00:00:00 | | 2003-05-01 | 727,300 | 59.20 | 59.66 | 58.65 | 59.11 | 00:00:00 | | 2003-05-02 | 763,100 | 58.80 | 59.80 | 58.77 | 59.70 | 00:00:00 | | 2003-05-05 | 1,522,300 | 60.00 | 60.20 | 59.65 | 60.08 | 00:00:00 | | 2003-05-06 | 919,100 | 59.95 | 60.40 | 59.76 | 60.31 | 00:00:00 | | 2003-05-07 | 1,005,300 | 60.31 | 60.40 | 59.60 | 59.90 | 00:00:00 | | 2003-05-08 | 1,000,700 | 59.70 | 60.50 | 59.60 | 59.72 | 00:00:00 | | 2003-05-09 | 706,600 | 59.95 | 60.45 | 59.82 | 60.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
