NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

242.79 -0.76 (-0.31%)
At close: April 26 at 4:00 PM EDT
242.13 -0.66 (-0.27%)
After hours: April 26 at 7:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 243.90 244.83 240.73 242.79 242.79 2,226,800
Apr 25, 2024 240.24 243.61 236.12 243.55 243.55 3,897,500
Apr 24, 2024 233.87 234.13 229.32 231.98 231.98 2,951,100
Apr 23, 2024 235.40 237.32 234.81 236.29 236.29 1,980,800
Apr 22, 2024 232.99 235.65 232.04 234.47 234.47 2,200,000
Apr 19, 2024 230.69 232.81 230.43 232.08 232.08 2,971,900
Apr 18, 2024 230.72 231.41 229.10 229.81 229.81 1,570,200
Apr 17, 2024 231.80 232.13 227.87 229.23 229.23 1,997,000
Apr 16, 2024 234.43 234.43 230.95 231.26 231.26 2,025,400
Apr 15, 2024 237.71 237.92 232.49 233.94 233.94 2,298,000
Apr 12, 2024 234.81 235.48 233.25 234.40 234.40 2,595,000
Apr 11, 2024 236.86 237.73 235.03 236.16 236.16 1,692,400
Apr 10, 2024 238.18 238.65 235.88 236.85 236.85 2,181,000
Apr 9, 2024 241.03 241.85 238.01 240.79 240.79 1,736,900
Apr 8, 2024 242.00 243.50 240.04 240.29 240.29 2,139,200
Apr 5, 2024 241.57 242.81 240.72 242.01 242.01 1,503,700
Apr 4, 2024 243.27 244.93 239.76 240.69 240.69 2,062,500
Apr 3, 2024 242.87 245.00 240.80 241.55 241.55 2,097,200
Apr 2, 2024 242.27 243.88 240.87 242.53 242.53 2,019,400
Apr 1, 2024 245.50 245.95 242.63 243.30 243.30 2,493,800
Mar 28, 2024 245.87 246.76 244.22 245.93 245.93 2,265,900
Mar 27, 2024 242.18 244.77 241.99 244.63 244.63 2,150,500
Mar 26, 2024 243.98 244.23 240.50 240.69 240.69 2,801,900
Mar 25, 2024 244.47 245.20 242.65 243.85 243.85 1,974,700
Mar 22, 2024 248.36 249.09 244.87 244.97 244.97 1,676,900
Mar 21, 2024 247.53 250.36 246.63 248.11 248.11 3,215,400
Mar 20, 2024 242.88 247.55 242.65 246.31 246.31 2,564,800
Mar 19, 2024 244.30 245.18 241.28 242.71 242.71 3,244,300
Mar 18, 2024 245.06 245.62 243.86 244.36 244.36 2,280,700
Mar 15, 2024 243.45 246.38 243.23 244.13 244.13 3,258,900
Mar 14, 2024 247.43 247.98 243.60 246.06 246.06 2,519,700
Mar 13, 2024 250.26 250.78 248.46 249.25 249.25 2,129,000
Mar 12, 2024 249.42 252.18 249.22 251.18 251.18 1,633,900
Mar 11, 2024 250.22 251.48 247.29 249.87 249.87 1,539,600
Mar 8, 2024 248.25 251.23 247.61 250.96 250.96 2,409,100
Mar 7, 2024 253.35 253.35 248.73 249.04 249.04 2,395,600
Mar 6, 2024 253.44 254.98 250.84 251.00 251.00 1,911,000
Mar 5, 2024 253.85 255.62 252.39 253.70 253.70 1,368,800
Mar 4, 2024 253.36 254.84 252.46 253.47 253.47 1,834,900
Mar 1, 2024 252.86 253.48 250.77 252.98 252.98 2,811,400
Feb 29, 2024 254.32 255.74 253.45 253.69 253.69 3,022,100
Feb 28, 2024 1.30 Dividend
Feb 28, 2024 252.51 255.85 251.30 253.99 253.99 1,885,800
Feb 27, 2024 252.67 255.70 252.20 253.29 251.99 2,206,300
Feb 26, 2024 256.99 258.66 252.39 252.64 251.34 2,806,400
Feb 23, 2024 255.27 258.09 254.95 256.91 255.59 1,943,500
Feb 22, 2024 251.99 254.96 250.11 254.51 253.20 2,507,600
Feb 21, 2024 249.44 251.46 247.32 251.32 250.03 1,721,700
Feb 20, 2024 246.59 247.32 244.87 247.14 245.87 1,907,200
Feb 16, 2024 249.41 249.72 246.05 246.59 245.32 2,201,300
Feb 15, 2024 250.00 251.39 248.79 250.55 249.26 2,252,300
Feb 14, 2024 246.36 250.36 245.05 250.11 248.83 2,579,500
Feb 13, 2024 246.00 246.27 243.74 245.61 244.35 2,664,100
Feb 12, 2024 248.79 249.07 247.00 247.40 246.13 2,259,600
Feb 9, 2024 248.14 249.55 246.50 249.45 248.17 2,012,500
Feb 8, 2024 249.07 249.24 246.41 248.82 247.54 1,871,500
Feb 7, 2024 250.74 251.65 248.96 249.16 247.88 2,337,200
Feb 6, 2024 246.64 250.82 246.64 249.87 248.59 2,357,300
Feb 5, 2024 247.35 249.12 246.48 246.64 245.37 2,701,300
Feb 2, 2024 248.12 249.74 245.88 248.33 247.06 1,994,200
Feb 1, 2024 245.34 249.44 244.71 249.27 247.99 2,116,300
Jan 31, 2024 247.29 248.00 243.80 243.93 242.68 2,798,900
Jan 30, 2024 243.87 246.98 242.31 246.70 245.43 2,435,400
Jan 29, 2024 239.68 245.54 239.18 245.17 243.91 2,844,600
Jan 26, 2024 241.47 242.21 238.26 240.39 239.16 2,493,400
Jan 25, 2024 244.10 245.45 237.14 241.57 240.33 4,154,600
Jan 24, 2024 243.76 245.42 242.33 242.33 241.09 2,843,400
Jan 23, 2024 244.00 244.53 242.26 243.33 242.08 2,398,300
Jan 22, 2024 242.76 244.00 241.11 243.11 241.86 3,005,300
Jan 19, 2024 238.49 240.21 236.51 239.27 238.04 2,272,100
Jan 18, 2024 235.56 238.77 235.07 237.99 236.77 2,326,500
Jan 17, 2024 234.87 238.22 234.47 235.81 234.60 2,311,100
Jan 16, 2024 237.80 238.25 235.29 236.21 235.00 2,578,700
Jan 12, 2024 237.27 238.00 234.80 237.71 236.49 3,018,700
Jan 11, 2024 238.45 238.45 234.80 236.38 235.17 2,219,300
Jan 10, 2024 236.85 239.12 236.80 239.00 237.77 1,683,400
Jan 9, 2024 239.29 239.29 236.05 237.41 236.19 2,055,200
Jan 8, 2024 239.17 240.67 237.52 240.62 239.39 2,567,800
Jan 5, 2024 241.90 242.00 238.41 239.91 238.68 2,316,900
Jan 4, 2024 241.24 244.08 240.93 241.06 239.82 2,305,400
Jan 3, 2024 242.80 243.96 240.98 241.70 240.46 1,748,200
Jan 2, 2024 244.98 245.99 242.75 243.43 242.18 2,622,200
Dec 29, 2023 245.99 246.54 244.73 245.62 244.36 1,228,700
Dec 28, 2023 246.04 246.99 245.20 246.02 244.76 1,208,500
Dec 27, 2023 244.65 246.70 244.31 245.81 244.55 2,206,000
Dec 26, 2023 243.62 246.43 243.62 245.29 244.03 1,454,100
Dec 22, 2023 243.00 244.95 242.33 243.58 242.33 1,824,800
Dec 21, 2023 238.12 242.34 237.60 242.11 240.87 2,603,100
Dec 20, 2023 240.22 242.12 237.70 237.84 236.62 2,724,800
Dec 19, 2023 241.33 243.43 240.00 242.65 241.40 2,314,200
Dec 18, 2023 243.05 243.89 240.94 241.10 239.86 2,457,600
Dec 15, 2023 237.64 242.86 237.40 241.98 240.74 4,768,500
Dec 14, 2023 239.66 245.07 239.04 242.86 241.61 4,863,600
Dec 13, 2023 232.93 236.81 231.56 236.69 235.48 3,926,700
Dec 12, 2023 233.09 234.54 232.53 232.91 231.71 2,427,500
Dec 11, 2023 229.92 232.34 229.54 232.03 230.84 1,810,200
Dec 8, 2023 231.64 232.92 229.51 229.77 228.59 2,544,100
Dec 7, 2023 1.30 Dividend
Dec 7, 2023 232.42 232.90 230.54 231.49 230.30 2,075,100
Dec 6, 2023 233.12 233.99 231.84 232.97 230.48 1,804,900
Dec 5, 2023 232.79 233.13 230.90 232.17 229.69 2,632,400
Dec 4, 2023 230.76 234.71 230.55 233.90 231.40 3,881,900
Dec 1, 2023 227.41 232.35 226.24 231.37 228.90 3,239,000
Nov 30, 2023 222.25 225.64 220.65 225.27 222.86 4,430,100
Nov 29, 2023 222.83 223.88 220.85 221.47 219.10 1,228,900
Nov 28, 2023 219.71 222.68 219.48 221.23 218.87 1,827,600
Nov 27, 2023 223.74 224.09 219.37 219.85 217.50 2,369,200
Nov 24, 2023 223.32 224.99 223.13 224.28 221.88 1,045,600
Nov 22, 2023 222.74 224.28 222.12 223.49 221.10 1,716,200
Nov 21, 2023 221.10 223.00 219.10 222.00 219.63 2,422,300
Nov 20, 2023 219.00 221.68 216.92 221.10 218.74 2,548,000
Nov 17, 2023 220.79 221.29 217.83 219.21 216.87 2,002,600
Nov 16, 2023 218.36 219.71 216.79 219.36 217.02 1,438,200
Nov 15, 2023 216.36 220.40 215.81 218.08 215.75 2,709,700
Nov 14, 2023 212.48 217.30 212.47 215.69 213.39 2,610,400
Nov 13, 2023 211.11 211.11 208.14 209.40 207.16 2,185,100
Nov 10, 2023 211.23 211.92 208.50 211.49 209.23 2,673,600
Nov 9, 2023 212.80 212.85 209.51 210.23 207.98 1,496,400
Nov 8, 2023 212.09 212.97 211.03 212.00 209.74 2,483,100
Nov 7, 2023 212.73 212.87 210.90 211.41 209.15 2,324,200
Nov 6, 2023 212.00 213.19 209.35 213.10 210.82 1,547,200
Nov 3, 2023 213.00 213.41 211.57 212.13 209.86 1,634,800
Nov 2, 2023 208.57 211.91 207.75 211.39 209.13 1,776,600
Nov 1, 2023 207.06 208.39 205.46 207.56 205.34 2,444,200
Oct 31, 2023 206.39 207.91 204.64 207.61 205.39 2,057,800
Oct 30, 2023 203.24 207.04 202.41 205.80 203.60 2,230,100
Oct 27, 2023 202.56 204.03 199.97 201.72 199.56 2,427,600
Oct 26, 2023 204.34 206.29 201.92 202.24 200.08 2,626,300
Oct 25, 2023 203.85 207.08 202.33 205.22 203.03 2,457,300
Oct 24, 2023 208.45 209.07 204.26 205.44 203.25 2,937,500
Oct 23, 2023 210.29 211.64 207.48 207.76 205.54 2,576,500
Oct 20, 2023 212.49 214.96 210.01 211.34 209.08 5,485,700
Oct 19, 2023 218.57 220.10 210.14 210.33 208.08 6,031,000
Oct 18, 2023 210.14 210.40 205.47 205.92 203.72 3,487,200
Oct 17, 2023 209.90 213.38 209.57 211.34 209.08 2,479,900
Oct 16, 2023 209.21 213.31 208.73 210.83 208.58 2,358,900
Oct 13, 2023 208.89 210.44 207.02 207.75 205.53 1,874,600
Oct 12, 2023 210.00 210.11 205.81 207.99 205.77 1,851,200
Oct 11, 2023 207.24 209.94 207.00 209.48 207.24 2,851,100
Oct 10, 2023 205.02 207.04 204.18 206.35 204.15 1,972,900
Oct 9, 2023 201.46 204.66 200.78 204.30 202.12 1,557,700
Oct 6, 2023 199.83 204.21 199.33 202.46 200.30 1,760,500
Oct 5, 2023 202.17 202.42 199.51 200.64 198.50 2,037,200
Oct 4, 2023 203.50 205.00 201.35 202.27 200.11 1,911,900
Oct 3, 2023 201.94 205.14 201.60 203.78 201.60 2,087,500
Oct 2, 2023 201.89 203.09 200.13 202.64 200.48 1,888,000
Sep 29, 2023 205.88 205.88 203.33 203.63 201.45 2,246,700
Sep 28, 2023 202.43 204.82 201.59 204.11 201.93 2,112,600
Sep 27, 2023 205.21 205.55 201.46 202.40 200.24 2,760,800
Sep 26, 2023 207.36 208.24 204.62 204.84 202.65 1,990,200
Sep 25, 2023 207.95 209.51 207.13 208.48 206.25 1,427,400
Sep 22, 2023 210.71 213.03 208.75 209.24 207.00 2,416,500
Sep 21, 2023 212.06 213.29 210.86 211.40 209.14 2,370,300
Sep 20, 2023 213.12 214.90 212.90 212.98 210.70 2,116,800
Sep 19, 2023 212.65 213.51 209.90 211.77 209.51 2,156,000
Sep 18, 2023 214.18 214.43 211.87 213.15 210.87 2,206,800
Sep 15, 2023 213.06 214.21 212.19 213.32 211.04 4,221,000
Sep 14, 2023 214.14 216.56 211.74 215.70 213.40 2,798,700
Sep 13, 2023 213.90 214.01 210.78 212.13 209.86 2,919,700
Sep 12, 2023 211.04 214.91 206.86 213.87 211.59 2,828,200
Sep 11, 2023 212.51 212.81 210.05 211.61 209.35 1,943,900
Sep 8, 2023 210.32 212.17 209.04 211.80 209.54 3,188,200
Sep 7, 2023 212.42 213.72 209.90 210.57 208.32 2,882,100
Sep 6, 2023 215.83 216.19 211.70 212.83 210.56 2,344,800
Sep 5, 2023 219.47 219.82 215.18 215.71 213.41 2,679,700
Sep 1, 2023 221.64 222.40 219.71 221.03 218.67 2,303,700
Aug 31, 2023 222.90 223.83 220.54 220.57 218.21 2,410,300
Aug 30, 2023 1.30 Dividend
Aug 30, 2023 222.81 224.11 221.65 222.89 220.51 2,690,700
Aug 29, 2023 224.43 225.24 223.00 223.44 219.77 2,362,100
Aug 28, 2023 223.91 227.25 223.87 224.54 220.85 1,731,300
Aug 25, 2023 223.23 225.48 222.28 224.18 220.49 1,609,900
Aug 24, 2023 223.29 224.24 222.48 222.52 218.86 1,738,900
Aug 23, 2023 222.83 223.67 221.37 223.13 219.46 2,026,500
Aug 22, 2023 224.27 224.60 221.57 222.41 218.75 1,636,200
Aug 21, 2023 225.24 225.79 223.40 223.97 220.29 2,000,600
Aug 18, 2023 223.26 225.69 223.15 225.26 221.56 1,660,100
Aug 17, 2023 225.29 226.67 224.07 224.38 220.69 2,075,400
Aug 16, 2023 225.35 226.16 223.66 224.62 220.93 2,169,200
Aug 15, 2023 228.84 229.12 225.46 225.54 221.83 2,146,200
Aug 14, 2023 228.67 229.99 228.25 229.80 226.02 1,682,100
Aug 11, 2023 229.75 230.99 229.28 229.49 225.72 2,346,200
Aug 10, 2023 229.97 231.34 229.52 230.30 226.51 2,737,700
Aug 9, 2023 227.25 229.81 226.76 229.25 225.48 2,562,500
Aug 8, 2023 230.31 230.37 226.37 228.63 224.87 2,513,700
Aug 7, 2023 230.31 231.83 228.60 229.70 225.92 2,211,300
Aug 4, 2023 230.52 232.82 228.24 228.53 224.77 3,176,300
Aug 3, 2023 229.59 231.73 228.55 229.89 226.11 1,914,100
Aug 2, 2023 231.15 232.45 229.87 230.20 226.42 2,740,200
Aug 1, 2023 231.49 232.16 229.13 231.50 227.69 3,486,300
Jul 31, 2023 232.73 234.54 230.42 232.02 228.21 2,988,700
Jul 28, 2023 231.86 235.25 230.25 232.77 228.94 3,595,800
Jul 27, 2023 235.45 236.39 230.41 232.10 228.28 5,806,700
Jul 26, 2023 236.83 240.48 233.38 238.00 234.09 14,540,700
Jul 25, 2023 216.29 217.45 214.75 215.55 212.01 2,766,100
Jul 24, 2023 216.32 219.10 215.77 216.94 213.37 2,165,200
Jul 21, 2023 213.53 217.27 212.04 216.78 213.22 6,040,100
Jul 20, 2023 215.03 217.62 214.62 216.78 213.22 3,137,600
Jul 19, 2023 212.86 215.00 212.50 214.25 210.73 2,036,600
Jul 18, 2023 209.46 213.00 209.10 212.62 209.12 1,893,600
Jul 17, 2023 210.56 210.83 209.10 209.86 206.41 1,471,700
Jul 14, 2023 210.37 211.66 209.87 210.99 207.52 1,603,000
Jul 13, 2023 209.43 210.92 208.57 210.61 207.15 2,214,300
Jul 12, 2023 208.07 210.62 206.00 208.92 205.49 3,261,500
Jul 11, 2023 206.00 207.19 205.03 206.79 203.39 2,101,000
Jul 10, 2023 202.66 205.42 202.43 204.86 201.49 2,025,200
Jul 7, 2023 201.07 204.41 200.50 202.82 199.49 2,074,800
Jul 6, 2023 202.03 203.01 200.60 202.51 199.18 1,518,500
Jul 5, 2023 204.64 205.79 203.48 203.91 200.56 1,818,100
Jul 3, 2023 203.25 207.11 202.06 206.13 202.74 1,057,400
Jun 30, 2023 205.57 206.62 203.36 204.62 201.26 2,298,700
Jun 29, 2023 202.37 204.86 201.65 204.65 201.29 1,957,400
Jun 28, 2023 203.04 203.42 201.64 203.09 199.75 2,498,200
Jun 27, 2023 201.64 203.38 200.66 202.98 199.64 2,433,900
Jun 26, 2023 200.19 201.81 199.82 201.33 198.02 1,764,800
Jun 23, 2023 201.88 201.99 199.06 199.89 196.60 7,413,900
Jun 22, 2023 203.63 203.65 201.87 203.37 200.03 1,809,300
Jun 21, 2023 200.47 204.17 200.13 203.65 200.30 2,191,200
Jun 20, 2023 202.94 204.24 201.02 201.38 198.07 2,412,600
Jun 16, 2023 206.37 206.90 204.48 204.67 201.31 4,139,800
Jun 15, 2023 203.15 206.84 202.74 205.92 202.53 2,288,600
Jun 14, 2023 200.14 205.04 199.31 202.74 199.41 3,259,400
Jun 13, 2023 197.39 199.54 194.60 198.93 195.66 3,577,800
Jun 12, 2023 199.56 199.63 195.87 198.96 195.69 2,096,400
Jun 9, 2023 201.78 201.78 198.71 199.67 196.39 1,806,800
Jun 8, 2023 201.47 201.88 197.53 200.99 197.69 2,180,700
Jun 7, 2023 196.30 201.65 194.13 201.46 198.15 2,582,800
Jun 6, 2023 197.04 197.73 195.16 196.36 193.13 2,341,900
Jun 5, 2023 198.74 200.22 198.17 198.73 195.46 2,140,600
Jun 2, 2023 197.18 200.72 196.88 198.66 195.39 2,522,700
Jun 1, 2023 192.46 196.06 192.25 195.68 192.46 2,713,800
May 31, 2023 193.07 193.91 191.11 192.52 189.35 3,569,300
May 30, 2023 1.30 Dividend
May 30, 2023 192.11 194.69 191.22 194.20 191.01 2,453,400
May 26, 2023 193.58 193.95 192.09 193.10 188.65 2,287,400
May 25, 2023 191.06 193.83 190.71 193.21 188.75 2,467,500
May 24, 2023 195.77 195.99 191.31 191.91 187.48 2,970,800
May 23, 2023 198.19 198.19 194.86 196.38 191.85 2,434,100
May 22, 2023 201.01 201.95 196.08 198.29 193.72 1,744,000
May 19, 2023 199.10 200.06 197.25 198.97 194.38 1,798,800
May 18, 2023 197.98 199.23 195.16 198.81 194.23 1,947,800
May 17, 2023 197.04 200.12 196.86 198.84 194.25 2,273,000
May 16, 2023 199.12 199.29 196.50 196.87 192.33 1,893,900
May 15, 2023 198.83 200.07 197.52 199.64 195.04 1,630,500
May 12, 2023 199.43 199.50 197.37 198.99 194.40 1,459,500
May 11, 2023 198.73 198.89 197.05 198.08 193.51 1,397,200
May 10, 2023 202.12 202.60 196.91 199.06 194.47 1,703,500
May 9, 2023 198.94 200.70 197.83 200.59 195.96 1,606,700
May 8, 2023 202.49 202.83 199.50 199.94 195.33 1,973,000
May 5, 2023 198.70 202.50 198.14 201.23 196.59 2,065,000
May 4, 2023 195.41 197.40 194.03 197.06 192.52 1,866,300
May 3, 2023 197.18 198.07 195.26 195.33 190.83 2,017,400
May 2, 2023 197.45 197.92 192.99 196.07 191.55 2,693,800
May 1, 2023 195.53 199.87 195.53 198.63 194.05 2,195,000
Apr 28, 2023 192.87 197.12 192.87 195.70 191.19 1,810,100
Apr 27, 2023 191.25 193.78 190.45 193.54 189.08 2,287,500

Related Tickers

NSC Norfolk Southern Corporation
239.94
-0.37%
 
CP Canadian Pacific Kansas City Limited
81.68
-0.50%
 
CSX CSX Corporation
33.99
-0.12%
 
CNI Canadian National Railway Company
125.23
+0.36%
 
WAB Westinghouse Air Brake Technologies Corporation
164.36
+0.72%
 
CP.TO Canadian Pacific Kansas City Limited
111.63
-0.45%
 
CNR.TO Canadian National Railway Company
171.25
+0.50%
 
GBX The Greenbrier Companies, Inc.
52.54
-1.35%
 
TRN Trinity Industries, Inc.
27.14
+0.11%
 
FSTR L.B. Foster Company
24.46
-0.85%