|
 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 | | 2003-10-29 | 1,074,800 | 61.08 | 61.54 | 61.00 | 61.23 | 00:00:00 | | 2003-10-30 | 1,778,800 | 61.95 | 63.25 | 61.50 | 62.77 | 00:00:00 | | 2003-10-31 | 1,125,600 | 62.40 | 62.95 | 62.05 | 62.60 | 00:00:00 | | 2003-11-03 | 1,485,100 | 63.45 | 63.77 | 62.95 | 63.75 | 00:00:00 | | 2003-11-04 | 1,386,300 | 63.35 | 63.63 | 63.14 | 63.37 | 00:00:00 | | 2003-11-05 | 724,800 | 63.15 | 63.50 | 63.01 | 63.31 | 00:00:00 | | 2003-11-06 | 1,946,800 | 63.40 | 64.93 | 63.10 | 64.93 | 00:00:00 | | 2003-11-07 | 1,502,300 | 64.93 | 65.15 | 64.60 | 64.70 | 00:00:00 | | 2003-11-10 | 1,095,800 | 64.60 | 64.65 | 63.89 | 64.18 | 00:00:00 | | 2003-11-11 | 1,212,900 | 64.17 | 64.45 | 63.56 | 63.63 | 00:00:00 | | 2003-11-12 | 931,500 | 63.40 | 63.83 | 63.40 | 63.80 | 00:00:00 | | 2003-11-13 | 1,056,400 | 63.80 | 63.99 | 63.45 | 63.96 | 00:00:00 | | 2003-11-14 | 1,199,600 | 63.97 | 64.35 | 63.90 | 64.26 | 00:00:00 | | 2003-11-17 | 1,445,200 | 64.26 | 64.26 | 63.68 | 64.06 | 00:00:00 | | 2003-11-18 | 1,183,400 | 64.02 | 64.20 | 63.30 | 63.32 | 00:00:00 | | 2003-11-19 | 1,039,600 | 63.15 | 63.47 | 62.90 | 63.33 | 00:00:00 | | 2003-11-20 | 1,073,800 | 63.12 | 63.60 | 62.80 | 63.04 | 00:00:00 | | 2003-11-21 | 902,700 | 62.97 | 63.07 | 62.78 | 63.06 | 00:00:00 | | 2003-11-24 | 926,700 | 63.40 | 63.76 | 63.07 | 63.76 | 00:00:00 | | 2003-11-25 | 1,018,900 | 63.66 | 63.76 | 63.05 | 63.46 | 00:00:00 | | 2003-11-26 | 662,900 | 63.65 | 63.99 | 63.44 | 63.97 | 00:00:00 | | 2003-11-28 | 410,100 | 63.97 | 64.00 | 63.68 | 63.68 | 00:00:00 | | 2003-12-01 | 1,324,600 | 63.92 | 64.85 | 63.71 | 64.78 | 00:00:00 | | 2003-12-02 | 1,233,700 | 64.60 | 64.69 | 64.28 | 64.54 | 00:00:00 | | 2003-12-03 | 770,100 | 64.40 | 64.89 | 64.30 | 64.76 | 00:00:00 | | 2003-12-04 | 1,267,600 | 64.77 | 65.37 | 64.71 | 65.25 | 00:00:00 | | 2003-12-05 | 1,430,800 | 65.30 | 66.50 | 65.27 | 65.44 | 00:00:00 | | 2003-12-08 | 1,014,500 | 65.10 | 65.38 | 64.98 | 65.34 | 00:00:00 | | 2003-12-09 | 1,433,300 | 65.35 | 66.34 | 65.34 | 66.09 | 00:00:00 | | 2003-12-10 | 1,218,000 | 66.15 | 66.49 | 65.99 | 66.46 | 00:00:00 | | 2003-12-11 | 1,039,600 | 66.40 | 66.94 | 66.31 | 66.94 | 00:00:00 | | 2003-12-12 | 930,400 | 66.75 | 67.36 | 66.56 | 67.31 | 00:00:00 | | 2003-12-15 | 1,125,200 | 67.31 | 67.55 | 66.80 | 67.00 | 00:00:00 | | 2003-12-16 | 779,600 | 66.55 | 67.25 | 66.54 | 67.14 | 00:00:00 | | 2003-12-17 | 908,000 | 66.94 | 67.79 | 66.70 | 67.79 | 00:00:00 | | 2003-12-18 | 1,285,600 | 67.70 | 68.28 | 67.43 | 67.95 | 00:00:00 | | 2003-12-19 | 1,073,700 | 67.75 | 68.14 | 67.66 | 67.86 | 00:00:00 | | 2003-12-22 | 1,004,500 | 67.85 | 68.80 | 67.80 | 68.63 | 00:00:00 | | 2003-12-23 | 877,200 | 68.38 | 68.75 | 68.15 | 68.61 | 00:00:00 | | 2003-12-24 | 312,700 | 68.38 | 68.79 | 68.24 | 68.56 | 00:00:00 | | 2003-12-26 | 200,600 | 68.50 | 68.96 | 68.48 | 68.71 | 00:00:00 | | 2003-12-29 | 830,800 | 68.80 | 69.49 | 68.60 | 69.49 | 00:00:00 | | 2003-12-30 | 537,700 | 69.25 | 69.39 | 68.94 | 69.25 | 00:00:00 | | 2003-12-31 | 626,300 | 69.10 | 69.50 | 69.07 | 69.48 | 00:00:00 | | 2004-01-02 | 1,039,500 | 69.38 | 69.56 | 68.68 | 69.09 | 00:00:00 | | 2004-01-05 | 740,100 | 69.15 | 69.29 | 68.85 | 69.29 | 00:00:00 | | 2004-01-06 | 887,300 | 68.79 | 68.95 | 68.07 | 68.48 | 00:00:00 | | 2004-01-07 | 2,324,300 | 66.75 | 67.27 | 65.61 | 67.13 | 00:00:00 | | 2004-01-08 | 1,209,300 | 67.00 | 67.49 | 66.80 | 67.08 | 00:00:00 | | 2004-01-09 | 1,069,500 | 66.92 | 67.25 | 66.35 | 66.53 | 00:00:00 | | 2004-01-12 | 902,200 | 66.25 | 67.10 | 66.19 | 67.06 | 00:00:00 | | 2004-01-13 | 1,021,500 | 66.98 | 67.25 | 66.41 | 67.06 | 00:00:00 | | 2004-01-14 | 589,500 | 67.25 | 67.46 | 66.84 | 67.35 | 00:00:00 | | 2004-01-15 | 730,600 | 67.36 | 67.61 | 66.95 | 67.35 | 00:00:00 | | 2004-01-16 | 1,076,900 | 67.35 | 67.41 | 66.60 | 66.75 | 00:00:00 | | 2004-01-20 | 852,900 | 66.65 | 66.79 | 66.24 | 66.43 | 00:00:00 | | 2004-01-21 | 2,037,600 | 66.00 | 67.27 | 65.55 | 67.01 | 00:00:00 | | 2004-01-22 | 1,149,200 | 66.91 | 67.40 | 66.60 | 67.16 | 00:00:00 | | 2004-01-23 | 1,494,800 | 67.00 | 67.06 | 65.40 | 65.63 | 00:00:00 | | 2004-01-26 | 690,500 | 65.53 | 66.40 | 65.40 | 66.33 | 00:00:00 | | 2004-01-27 | 947,000 | 66.33 | 66.69 | 65.92 | 66.29 | 00:00:00 | | 2004-01-28 | 1,933,200 | 65.80 | 65.86 | 65.10 | 65.10 | 00:00:00 | | 2004-01-29 | 1,741,800 | 65.15 | 65.40 | 64.80 | 64.81 | 00:00:00 | | 2004-01-30 | 1,322,700 | 64.80 | 64.80 | 63.88 | 64.40 | 00:00:00 | | 2004-02-02 | 1,143,000 | 64.35 | 64.65 | 63.64 | 64.11 | 00:00:00 | | 2004-02-03 | 1,016,800 | 64.08 | 64.98 | 63.99 | 64.08 | 00:00:00 | | 2004-02-04 | 1,000,000 | 63.75 | 64.40 | 63.60 | 63.90 | 00:00:00 | | 2004-02-05 | 876,200 | 64.05 | 64.69 | 63.75 | 64.32 | 00:00:00 | | 2004-02-06 | 654,100 | 64.30 | 65.00 | 63.97 | 64.88 | 00:00:00 | | 2004-02-09 | 727,000 | 64.92 | 65.73 | 64.85 | 65.35 | 00:00:00 | | 2004-02-10 | 696,200 | 65.15 | 65.77 | 65.11 | 65.69 | 00:00:00 | | 2004-02-11 | 756,800 | 65.60 | 66.28 | 65.30 | 66.15 | 00:00:00 | | 2004-02-12 | 420,000 | 66.05 | 66.09 | 65.55 | 65.55 | 00:00:00 | | 2004-02-13 | 1,133,200 | 65.45 | 65.60 | 64.77 | 64.84 | 00:00:00 | | 2004-02-17 | 1,938,700 | 64.59 | 64.60 | 63.20 | 64.00 | 00:00:00 | | 2004-02-18 | 771,100 | 63.70 | 64.61 | 63.70 | 64.02 | 00:00:00 | | 2004-02-19 | 728,500 | 64.43 | 64.68 | 63.96 | 64.19 | 00:00:00 | | 2004-02-20 | 627,300 | 64.42 | 64.53 | 64.01 | 64.16 | 00:00:00 | | 2004-02-23 | 657,900 | 64.14 | 64.25 | 63.71 | 63.91 | 00:00:00 | | 2004-02-24 | 925,700 | 63.72 | 64.01 | 63.40 | 63.92 | 00:00:00 | | 2004-02-25 | 627,700 | 63.95 | 64.30 | 63.67 | 63.93 | 00:00:00 | | 2004-02-26 | 739,500 | 63.68 | 64.00 | 63.45 | 63.65 | 00:00:00 | | 2004-02-27 | 1,164,700 | 63.87 | 63.99 | 63.20 | 63.64 | 00:00:00 | | 2004-03-01 | 2,423,900 | 62.70 | 62.95 | 62.11 | 62.51 | 00:00:00 | | 2004-03-02 | 1,350,800 | 62.45 | 62.79 | 62.35 | 62.35 | 00:00:00 | | 2004-03-03 | 954,900 | 62.10 | 62.32 | 61.78 | 62.08 | 00:00:00 | | 2004-03-04 | 1,675,200 | 62.00 | 62.09 | 61.07 | 61.23 | 00:00:00 | | 2004-03-05 | 1,203,200 | 61.23 | 62.08 | 61.01 | 61.83 | 00:00:00 | | 2004-03-08 | 760,600 | 61.60 | 62.18 | 61.44 | 61.84 | 00:00:00 | | 2004-03-09 | 1,502,200 | 61.84 | 61.94 | 61.30 | 61.59 | 00:00:00 | | 2004-03-10 | 1,939,900 | 61.50 | 61.68 | 61.20 | 61.23 | 00:00:00 | | 2004-03-11 | 1,930,700 | 60.90 | 61.55 | 60.89 | 61.13 | 00:00:00 | | 2004-03-12 | 985,300 | 61.13 | 62.31 | 61.13 | 62.30 | 00:00:00 | | 2004-03-15 | 1,725,800 | 62.40 | 62.40 | 61.68 | 61.98 | 00:00:00 | | 2004-03-16 | 1,192,700 | 62.08 | 62.26 | 61.36 | 61.83 | 00:00:00 | | 2004-03-17 | 1,012,200 | 62.20 | 62.27 | 61.90 | 61.95 | 00:00:00 | | 2004-03-18 | 845,700 | 61.80 | 62.25 | 61.40 | 61.97 | 00:00:00 | | 2004-03-19 | 1,459,500 | 61.62 | 61.75 | 61.13 | 61.16 | 00:00:00 | | 2004-03-22 | 1,008,300 | 61.17 | 61.43 | 60.41 | 60.63 | 00:00:00 | | 2004-03-23 | 1,517,100 | 60.90 | 61.28 | 60.47 | 60.51 | 00:00:00 | | 2004-03-24 | 1,310,500 | 59.75 | 60.24 | 59.74 | 60.05 | 00:00:00 | | 2004-03-25 | 1,179,900 | 60.35 | 60.89 | 60.25 | 60.77 | 00:00:00 | | 2004-03-26 | 821,600 | 60.60 | 61.17 | 60.50 | 60.85 | 00:00:00 | | 2004-03-29 | 1,102,700 | 60.86 | 61.32 | 60.61 | 61.13 | 00:00:00 | | 2004-03-30 | 1,949,300 | 61.10 | 61.10 | 60.01 | 60.42 | 00:00:00 | | 2004-03-31 | 3,214,300 | 60.40 | 60.40 | 59.38 | 59.82 | 00:00:00 | | 2004-04-01 | 2,543,600 | 59.70 | 59.93 | 59.34 | 59.76 | 00:00:00 | | 2004-04-02 | 2,750,000 | 60.08 | 60.24 | 59.50 | 59.81 | 00:00:00 | | 2004-04-05 | 2,942,000 | 59.20 | 59.41 | 58.37 | 58.62 | 00:00:00 | | 2004-04-06 | 2,592,900 | 58.54 | 58.93 | 58.35 | 58.59 | 00:00:00 | | 2004-04-07 | 2,026,800 | 58.60 | 58.60 | 57.88 | 58.01 | 00:00:00 | | 2004-04-08 | 2,574,500 | 57.90 | 57.97 | 57.05 | 57.05 | 00:00:00 | | 2004-04-12 | 1,621,600 | 57.07 | 57.23 | 56.70 | 57.06 | 00:00:00 | | 2004-04-13 | 1,424,400 | 57.50 | 57.50 | 56.77 | 56.77 | 00:00:00 | | 2004-04-14 | 2,184,000 | 56.67 | 57.44 | 56.66 | 57.31 | 00:00:00 | | 2004-04-15 | 1,639,400 | 57.48 | 57.71 | 57.15 | 57.31 | 00:00:00 | | 2004-04-16 | 2,423,200 | 57.10 | 57.66 | 56.56 | 57.52 | 00:00:00 | | 2004-04-19 | 1,098,900 | 57.53 | 57.80 | 57.35 | 57.51 | 00:00:00 | | 2004-04-20 | 1,529,600 | 57.51 | 57.79 | 57.40 | 57.52 | 00:00:00 | | 2004-04-21 | 1,995,600 | 57.75 | 58.23 | 57.40 | 58.13 | 00:00:00 | | 2004-04-22 | 2,032,000 | 58.00 | 59.28 | 57.87 | 59.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
