|
 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 | | 2003-05-09 | 706,600 | 59.95 | 60.45 | 59.82 | 60.38 | 00:00:00 | | 2003-05-12 | 875,800 | 60.29 | 61.28 | 60.10 | 60.63 | 00:00:00 | | 2003-05-13 | 995,000 | 60.65 | 60.70 | 60.14 | 60.16 | 00:00:00 | | 2003-05-14 | 787,900 | 60.45 | 60.50 | 59.70 | 60.16 | 00:00:00 | | 2003-05-15 | 905,200 | 60.21 | 60.52 | 59.73 | 60.00 | 00:00:00 | | 2003-05-16 | 753,200 | 59.85 | 60.40 | 59.72 | 59.97 | 00:00:00 | | 2003-05-19 | 816,100 | 59.80 | 59.92 | 58.81 | 58.87 | 00:00:00 | | 2003-05-20 | 956,200 | 59.10 | 59.97 | 59.10 | 59.37 | 00:00:00 | | 2003-05-21 | 1,217,100 | 59.37 | 59.90 | 59.27 | 59.76 | 00:00:00 | | 2003-05-22 | 1,264,000 | 59.76 | 59.90 | 59.45 | 59.75 | 00:00:00 | | 2003-05-23 | 1,143,500 | 59.60 | 59.87 | 59.15 | 59.27 | 00:00:00 | | 2003-05-27 | 1,780,900 | 58.85 | 58.95 | 58.50 | 58.63 | 00:00:00 | | 2003-05-28 | 1,622,700 | 58.70 | 59.34 | 58.62 | 59.00 | 00:00:00 | | 2003-05-29 | 1,825,300 | 59.05 | 59.45 | 58.78 | 59.30 | 00:00:00 | | 2003-05-30 | 1,872,100 | 59.31 | 61.14 | 59.24 | 60.99 | 00:00:00 | | 2003-06-02 | 1,194,000 | 61.00 | 61.40 | 60.66 | 61.17 | 00:00:00 | | 2003-06-03 | 1,141,900 | 60.93 | 61.62 | 60.90 | 61.45 | 00:00:00 | | 2003-06-04 | 811,400 | 61.11 | 61.76 | 61.01 | 61.28 | 00:00:00 | | 2003-06-05 | 1,091,000 | 60.63 | 61.29 | 60.11 | 61.05 | 00:00:00 | | 2003-06-06 | 1,308,200 | 61.35 | 61.99 | 60.75 | 60.97 | 00:00:00 | | 2003-06-09 | 845,600 | 60.74 | 60.86 | 60.10 | 60.30 | 00:00:00 | | 2003-06-10 | 1,027,100 | 60.30 | 60.45 | 59.85 | 60.45 | 00:00:00 | | 2003-06-11 | 778,000 | 60.20 | 60.85 | 59.98 | 60.85 | 00:00:00 | | 2003-06-12 | 879,800 | 60.85 | 61.40 | 60.65 | 61.14 | 00:00:00 | | 2003-06-13 | 963,900 | 61.24 | 61.31 | 60.11 | 60.28 | 00:00:00 | | 2003-06-16 | 793,100 | 60.20 | 61.31 | 60.19 | 61.30 | 00:00:00 | | 2003-06-17 | 1,393,300 | 61.10 | 61.10 | 60.02 | 60.33 | 00:00:00 | | 2003-06-18 | 807,900 | 60.15 | 60.20 | 59.63 | 59.88 | 00:00:00 | | 2003-06-19 | 1,379,000 | 60.25 | 60.30 | 59.07 | 59.15 | 00:00:00 | | 2003-06-20 | 1,054,800 | 59.05 | 59.25 | 58.41 | 58.76 | 00:00:00 | | 2003-06-23 | 987,500 | 58.70 | 59.09 | 58.51 | 58.55 | 00:00:00 | | 2003-06-24 | 964,800 | 58.50 | 58.52 | 57.61 | 58.24 | 00:00:00 | | 2003-06-25 | 1,273,700 | 58.25 | 58.98 | 57.20 | 57.25 | 00:00:00 | | 2003-06-26 | 1,163,000 | 57.50 | 58.77 | 57.25 | 58.34 | 00:00:00 | | 2003-06-27 | 1,029,000 | 58.25 | 58.60 | 57.16 | 57.95 | 00:00:00 | | 2003-06-30 | 738,600 | 57.85 | 58.80 | 57.64 | 58.02 | 00:00:00 | | 2003-07-01 | 1,157,800 | 57.77 | 58.20 | 57.15 | 58.17 | 00:00:00 | | 2003-07-02 | 890,100 | 58.17 | 58.70 | 58.10 | 58.39 | 00:00:00 | | 2003-07-03 | 724,100 | 57.95 | 58.38 | 57.71 | 57.80 | 00:00:00 | | 2003-07-07 | 886,700 | 58.25 | 59.55 | 58.25 | 59.19 | 00:00:00 | | 2003-07-08 | 627,400 | 58.94 | 59.41 | 58.77 | 59.38 | 00:00:00 | | 2003-07-09 | 657,000 | 59.20 | 59.50 | 58.21 | 58.60 | 00:00:00 | | 2003-07-10 | 783,400 | 57.75 | 58.75 | 57.68 | 57.85 | 00:00:00 | | 2003-07-11 | 805,300 | 58.00 | 58.85 | 57.97 | 58.72 | 00:00:00 | | 2003-07-14 | 991,400 | 58.80 | 60.21 | 58.76 | 59.14 | 00:00:00 | | 2003-07-15 | 1,309,700 | 59.10 | 59.30 | 58.75 | 59.10 | 00:00:00 | | 2003-07-16 | 1,014,000 | 59.11 | 59.39 | 58.61 | 58.98 | 00:00:00 | | 2003-07-17 | 941,100 | 58.90 | 59.05 | 57.80 | 58.16 | 00:00:00 | | 2003-07-18 | 691,700 | 58.70 | 59.16 | 57.90 | 59.04 | 00:00:00 | | 2003-07-21 | 612,000 | 58.85 | 58.98 | 58.41 | 58.68 | 00:00:00 | | 2003-07-22 | 736,400 | 58.68 | 59.16 | 58.47 | 59.10 | 00:00:00 | | 2003-07-23 | 557,500 | 59.05 | 59.08 | 58.55 | 58.89 | 00:00:00 | | 2003-07-24 | 2,052,600 | 59.60 | 61.70 | 59.34 | 60.70 | 00:00:00 | | 2003-07-25 | 1,106,300 | 60.70 | 61.26 | 59.96 | 61.22 | 00:00:00 | | 2003-07-28 | 1,116,500 | 61.22 | 61.25 | 60.12 | 60.45 | 00:00:00 | | 2003-07-29 | 1,220,600 | 60.00 | 60.30 | 59.80 | 59.92 | 00:00:00 | | 2003-07-30 | 1,123,100 | 60.30 | 60.30 | 59.97 | 59.97 | 00:00:00 | | 2003-07-31 | 1,082,900 | 60.60 | 61.89 | 60.40 | 60.94 | 00:00:00 | | 2003-08-01 | 1,018,500 | 60.80 | 60.95 | 60.40 | 60.71 | 00:00:00 | | 2003-08-04 | 869,200 | 60.49 | 61.12 | 60.35 | 61.10 | 00:00:00 | | 2003-08-05 | 893,000 | 60.85 | 61.00 | 60.15 | 60.17 | 00:00:00 | | 2003-08-06 | 944,800 | 60.17 | 60.53 | 59.97 | 60.00 | 00:00:00 | | 2003-08-07 | 664,200 | 60.16 | 60.85 | 59.98 | 60.85 | 00:00:00 | | 2003-08-08 | 579,800 | 60.95 | 61.32 | 60.52 | 61.24 | 00:00:00 | | 2003-08-11 | 1,000,700 | 61.00 | 61.20 | 60.35 | 60.75 | 00:00:00 | | 2003-08-12 | 967,400 | 60.80 | 61.15 | 60.56 | 61.13 | 00:00:00 | | 2003-08-13 | 645,500 | 61.32 | 61.34 | 60.51 | 60.72 | 00:00:00 | | 2003-08-14 | 1,048,000 | 60.90 | 61.10 | 60.68 | 60.88 | 00:00:00 | | 2003-08-15 | 687,800 | 60.95 | 60.95 | 59.85 | 60.60 | 00:00:00 | | 2003-08-18 | 981,300 | 60.58 | 61.03 | 60.41 | 60.82 | 00:00:00 | | 2003-08-19 | 746,800 | 60.72 | 60.76 | 60.30 | 60.42 | 00:00:00 | | 2003-08-20 | 539,400 | 60.29 | 60.55 | 60.24 | 60.40 | 00:00:00 | | 2003-08-21 | 751,100 | 60.65 | 60.92 | 60.32 | 60.67 | 00:00:00 | | 2003-08-22 | 863,000 | 60.82 | 60.89 | 59.48 | 59.51 | 00:00:00 | | 2003-08-25 | 838,300 | 59.51 | 59.80 | 59.00 | 59.48 | 00:00:00 | | 2003-08-26 | 1,465,100 | 59.15 | 59.57 | 58.75 | 59.48 | 00:00:00 | | 2003-08-27 | 795,500 | 59.47 | 59.69 | 59.02 | 59.68 | 00:00:00 | | 2003-08-28 | 1,451,400 | 59.68 | 60.77 | 59.65 | 60.69 | 00:00:00 | | 2003-08-29 | 619,500 | 60.69 | 61.01 | 60.32 | 60.94 | 00:00:00 | | 2003-09-02 | 946,700 | 60.74 | 61.20 | 60.42 | 61.10 | 00:00:00 | | 2003-09-03 | 872,700 | 61.20 | 61.45 | 60.81 | 61.30 | 00:00:00 | | 2003-09-04 | 693,300 | 61.30 | 61.38 | 60.47 | 61.31 | 00:00:00 | | 2003-09-05 | 559,700 | 61.15 | 61.18 | 60.44 | 60.80 | 00:00:00 | | 2003-09-08 | 609,800 | 60.63 | 61.05 | 60.43 | 60.81 | 00:00:00 | | 2003-09-09 | 617,200 | 60.71 | 60.85 | 60.13 | 60.13 | 00:00:00 | | 2003-09-10 | 827,700 | 60.13 | 60.49 | 60.00 | 60.34 | 00:00:00 | | 2003-09-11 | 805,400 | 60.35 | 61.40 | 60.33 | 61.12 | 00:00:00 | | 2003-09-12 | 684,400 | 61.12 | 61.18 | 60.23 | 60.90 | 00:00:00 | | 2003-09-15 | 607,200 | 60.90 | 60.90 | 59.90 | 60.15 | 00:00:00 | | 2003-09-16 | 802,900 | 60.25 | 60.93 | 60.22 | 60.45 | 00:00:00 | | 2003-09-17 | 493,700 | 60.44 | 60.60 | 59.98 | 59.98 | 00:00:00 | | 2003-09-18 | 928,000 | 60.05 | 61.30 | 60.02 | 61.21 | 00:00:00 | | 2003-09-19 | 930,500 | 61.35 | 61.50 | 60.22 | 60.55 | 00:00:00 | | 2003-09-22 | 723,100 | 60.10 | 60.18 | 59.75 | 60.15 | 00:00:00 | | 2003-09-23 | 723,700 | 60.30 | 60.78 | 60.19 | 60.58 | 00:00:00 | | 2003-09-24 | 847,400 | 60.29 | 60.59 | 59.60 | 59.68 | 00:00:00 | | 2003-09-25 | 1,350,900 | 58.55 | 58.75 | 58.26 | 58.27 | 00:00:00 | | 2003-09-26 | 967,300 | 58.27 | 58.40 | 57.62 | 57.81 | 00:00:00 | | 2003-09-29 | 1,160,000 | 57.81 | 58.72 | 57.57 | 58.41 | 00:00:00 | | 2003-09-30 | 1,250,100 | 58.35 | 58.64 | 57.52 | 58.17 | 00:00:00 | | 2003-10-01 | 1,074,500 | 57.94 | 58.87 | 57.93 | 58.87 | 00:00:00 | | 2003-10-02 | 1,018,300 | 58.87 | 59.24 | 58.40 | 59.05 | 00:00:00 | | 2003-10-03 | 1,515,300 | 59.60 | 60.10 | 59.24 | 59.24 | 00:00:00 | | 2003-10-06 | 919,400 | 59.20 | 59.28 | 58.70 | 58.84 | 00:00:00 | | 2003-10-07 | 760,900 | 58.60 | 58.74 | 58.19 | 58.52 | 00:00:00 | | 2003-10-08 | 988,900 | 58.40 | 58.48 | 58.05 | 58.10 | 00:00:00 | | 2003-10-09 | 1,104,500 | 58.60 | 59.06 | 58.35 | 58.35 | 00:00:00 | | 2003-10-10 | 1,022,800 | 58.30 | 58.49 | 58.02 | 58.19 | 00:00:00 | | 2003-10-13 | 724,200 | 58.32 | 59.05 | 58.32 | 58.56 | 00:00:00 | | 2003-10-14 | 1,819,500 | 58.30 | 58.46 | 58.00 | 58.13 | 00:00:00 | | 2003-10-15 | 1,259,000 | 58.30 | 58.35 | 57.80 | 57.82 | 00:00:00 | | 2003-10-16 | 879,100 | 57.90 | 58.75 | 57.90 | 58.35 | 00:00:00 | | 2003-10-17 | 1,367,800 | 58.85 | 59.64 | 58.48 | 59.37 | 00:00:00 | | 2003-10-20 | 709,600 | 59.37 | 59.44 | 58.90 | 59.32 | 00:00:00 | | 2003-10-21 | 1,130,500 | 59.15 | 59.24 | 58.52 | 58.55 | 00:00:00 | | 2003-10-22 | 770,600 | 58.55 | 58.64 | 57.91 | 58.11 | 00:00:00 | | 2003-10-23 | 1,405,800 | 58.01 | 60.00 | 57.93 | 60.00 | 00:00:00 | | 2003-10-24 | 991,000 | 59.75 | 60.10 | 59.25 | 60.06 | 00:00:00 | | 2003-10-27 | 819,400 | 60.17 | 60.30 | 59.80 | 59.90 | 00:00:00 | | 2003-10-28 | 2,155,500 | 60.90 | 61.50 | 60.75 | 61.50 | 00:00:00 | | 2003-10-29 | 1,074,800 | 61.08 | 61.54 | 61.00 | 61.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
