New Zealand markets closed

Union Pacific Corporation (UNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
232.08+2.27 (+0.99%)
At close: 04:00PM EDT
232.08 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024230.69232.81230.43232.08232.081,464,722
18 Apr 2024230.72231.41229.10229.81229.811,570,200
17 Apr 2024231.80232.13227.87229.23229.231,997,000
16 Apr 2024234.43234.43230.95231.26231.262,025,400
15 Apr 2024237.71237.92232.49233.94233.942,298,000
12 Apr 2024234.81235.48233.25234.40234.402,595,000
11 Apr 2024236.86237.73235.03236.16236.161,692,400
10 Apr 2024238.18238.65235.88236.85236.852,181,000
09 Apr 2024241.03241.85238.01240.79240.791,736,900
08 Apr 2024242.00243.50240.04240.29240.292,139,200
05 Apr 2024241.57242.81240.72242.01242.011,503,700
04 Apr 2024243.27244.93239.76240.69240.692,062,500
03 Apr 2024242.87245.00240.80241.55241.552,097,200
02 Apr 2024242.27243.88240.87242.53242.532,019,400
01 Apr 2024245.50245.95242.63243.30243.302,493,800
28 Mar 2024245.87246.76244.22245.93245.932,265,900
27 Mar 2024242.18244.77241.99244.63244.632,150,500
26 Mar 2024243.98244.23240.50240.69240.692,801,900
25 Mar 2024244.47245.20242.65243.85243.851,974,700
22 Mar 2024248.36249.09244.87244.97244.971,676,900
21 Mar 2024247.53250.36246.63248.11248.113,215,400
20 Mar 2024242.88247.55242.65246.31246.312,564,800
19 Mar 2024244.30245.18241.28242.71242.713,244,300
18 Mar 2024245.06245.62243.86244.36244.362,280,700
15 Mar 2024243.45246.38243.23244.13244.133,258,900
14 Mar 2024247.43247.98243.60246.06246.062,519,700
13 Mar 2024250.26250.78248.46249.25249.252,129,000
12 Mar 2024249.42252.18249.22251.18251.181,633,900
11 Mar 2024250.22251.48247.29249.87249.871,539,600
08 Mar 2024248.25251.23247.61250.96250.962,409,100
07 Mar 2024253.35253.35248.73249.04249.042,395,600
06 Mar 2024253.44254.98250.84251.00251.001,911,000
05 Mar 2024253.85255.62252.39253.70253.701,368,800
04 Mar 2024253.36254.84252.46253.47253.471,834,900
01 Mar 2024252.86253.48250.77252.98252.982,811,400
29 Feb 2024254.32255.74253.45253.69253.693,022,100
28 Feb 2024252.51255.85251.30253.99253.991,885,800
28 Feb 20241.3 Dividend
27 Feb 2024252.67255.70252.20253.29251.992,206,300
26 Feb 2024256.99258.66252.39252.64251.342,806,400
23 Feb 2024255.27258.09254.95256.91255.591,943,500
22 Feb 2024251.99254.96250.11254.51253.202,507,600
21 Feb 2024249.44251.46247.32251.32250.031,721,700
20 Feb 2024246.59247.32244.87247.14245.871,907,200
16 Feb 2024249.41249.72246.05246.59245.322,201,300
15 Feb 2024250.00251.39248.79250.55249.262,252,300
14 Feb 2024246.36250.36245.05250.11248.832,579,500
13 Feb 2024246.00246.27243.74245.61244.352,664,100
12 Feb 2024248.79249.07247.00247.40246.132,259,600
09 Feb 2024248.14249.55246.50249.45248.172,012,500
08 Feb 2024249.07249.24246.41248.82247.541,871,500
07 Feb 2024250.74251.65248.96249.16247.882,337,200
06 Feb 2024246.64250.82246.64249.87248.592,357,300
05 Feb 2024247.35249.12246.48246.64245.372,701,300
02 Feb 2024248.12249.74245.88248.33247.061,994,200
01 Feb 2024245.34249.44244.71249.27247.992,116,300
31 Jan 2024247.29248.00243.80243.93242.682,798,900
30 Jan 2024243.87246.98242.31246.70245.432,435,400
29 Jan 2024239.68245.54239.18245.17243.912,844,600
26 Jan 2024241.47242.21238.26240.39239.162,493,400
25 Jan 2024244.10245.45237.14241.57240.334,154,600
24 Jan 2024243.76245.42242.33242.33241.092,843,400
23 Jan 2024244.00244.53242.26243.33242.082,398,300
22 Jan 2024242.76244.00241.11243.11241.863,005,300
19 Jan 2024238.49240.21236.51239.27238.042,272,100
18 Jan 2024235.56238.77235.07237.99236.772,326,500
17 Jan 2024234.87238.22234.47235.81234.602,311,100
16 Jan 2024237.80238.25235.29236.21235.002,578,700
12 Jan 2024237.27238.00234.80237.71236.493,018,700
11 Jan 2024238.45238.45234.80236.38235.172,219,300
10 Jan 2024236.85239.12236.80239.00237.771,683,400
09 Jan 2024239.29239.29236.05237.41236.192,055,200
08 Jan 2024239.17240.67237.52240.62239.392,567,800
05 Jan 2024241.90242.00238.41239.91238.682,316,900
04 Jan 2024241.24244.08240.93241.06239.822,305,400
03 Jan 2024242.80243.96240.98241.70240.461,748,200
02 Jan 2024244.98245.99242.75243.43242.182,622,200
29 Dec 2023245.99246.54244.73245.62244.361,228,700
28 Dec 2023246.04246.99245.20246.02244.761,208,500
27 Dec 2023244.65246.70244.31245.81244.552,206,000
26 Dec 2023243.62246.43243.62245.29244.031,454,100
22 Dec 2023243.00244.95242.33243.58242.331,824,800
21 Dec 2023238.12242.34237.60242.11240.872,603,100
20 Dec 2023240.22242.12237.70237.84236.622,724,800
19 Dec 2023241.33243.43240.00242.65241.402,314,200
18 Dec 2023243.05243.89240.94241.10239.862,457,600
15 Dec 2023237.64242.86237.40241.98240.744,768,500
14 Dec 2023239.66245.07239.04242.86241.614,863,600
13 Dec 2023232.93236.81231.56236.69235.483,926,700
12 Dec 2023233.09234.54232.53232.91231.712,427,500
11 Dec 2023229.92232.34229.54232.03230.841,810,200
08 Dec 2023231.64232.92229.51229.77228.592,544,100
07 Dec 2023232.42232.90230.54231.49230.302,075,100
07 Dec 20231.3 Dividend
06 Dec 2023233.12233.99231.84232.97230.481,804,900
05 Dec 2023232.79233.13230.90232.17229.692,632,400
04 Dec 2023230.76234.71230.55233.90231.403,881,900
01 Dec 2023227.41232.35226.24231.37228.903,239,000
30 Nov 2023222.25225.64220.65225.27222.864,430,100
29 Nov 2023222.83223.88220.85221.47219.101,228,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...