UNP - Union Pacific Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 22, 2019 169.08 170.09 165.95 166.07 166.07 3,202,489
Aug 21, 2019 168.51 169.53 167.79 168.53 168.53 1,724,100
Aug 20, 2019 168.70 168.82 167.46 167.56 167.56 2,362,000
Aug 19, 2019 168.95 170.28 168.26 168.76 168.76 2,630,100
Aug 16, 2019 164.11 166.89 163.45 166.25 166.25 2,171,500
Aug 15, 2019 163.64 163.96 160.64 162.45 162.45 2,873,600
Aug 14, 2019 166.04 166.84 163.06 163.70 163.70 3,113,800
Aug 13, 2019 165.14 169.65 164.27 168.78 168.78 2,272,500
Aug 12, 2019 167.20 168.71 165.34 165.67 165.67 2,674,300
Aug 09, 2019 168.60 169.67 165.96 168.01 168.01 2,325,900
Aug 08, 2019 168.15 170.61 167.17 169.70 169.70 2,395,600
Aug 07, 2019 166.42 167.24 163.80 166.92 166.92 2,152,500
Aug 06, 2019 168.12 169.45 166.37 168.33 168.33 2,055,300
Aug 05, 2019 170.68 171.41 165.51 166.84 166.84 4,051,400
Aug 02, 2019 174.08 174.81 172.10 173.52 173.52 2,329,900
Aug 01, 2019 177.35 180.54 174.57 175.01 175.01 4,428,000
Jul 31, 2019 178.15 180.30 177.30 179.95 179.95 4,508,400
Jul 30, 2019 176.84 179.48 176.55 179.30 179.30 2,825,000
Jul 29, 2019 174.12 177.74 173.98 177.50 177.50 3,386,100
Jul 26, 2019 174.57 175.72 173.35 174.23 174.23 1,627,800
Jul 25, 2019 174.06 175.11 172.86 173.21 173.21 1,943,400
Jul 24, 2019 171.77 175.31 171.14 174.37 174.37 3,149,000
Jul 23, 2019 174.10 174.26 171.45 173.22 173.22 2,599,000
Jul 22, 2019 175.29 176.14 172.39 173.58 173.58 3,757,100
Jul 19, 2019 174.40 177.59 174.05 175.30 175.30 4,732,600
Jul 18, 2019 173.86 174.90 170.50 174.25 174.25 7,477,200
Jul 17, 2019 171.00 171.51 163.80 164.55 164.55 10,725,700
Jul 16, 2019 173.42 176.72 173.01 175.15 175.15 2,958,300
Jul 15, 2019 173.56 173.97 172.43 172.69 172.69 1,994,400
Jul 12, 2019 172.38 174.35 172.12 174.05 174.05 2,036,400
Jul 11, 2019 169.80 172.25 169.12 171.75 171.75 2,341,000
Jul 10, 2019 170.99 171.04 168.89 169.57 169.57 1,703,100
Jul 09, 2019 168.92 170.00 168.55 169.60 169.60 2,057,500
Jul 08, 2019 169.30 170.07 168.63 169.59 169.59 2,200,700
Jul 05, 2019 171.28 171.39 166.93 170.03 170.03 2,605,500
Jul 03, 2019 171.27 172.01 170.53 171.80 171.80 1,172,300
Jul 02, 2019 171.79 171.98 169.77 171.23 171.23 2,267,700
Jul 01, 2019 171.10 173.43 170.79 171.50 171.50 3,223,400
Jun 28, 2019 166.66 169.39 166.54 169.11 169.11 4,759,300
Jun 27, 2019 166.41 167.83 166.00 166.01 166.01 3,226,500
Jun 26, 2019 166.75 167.22 165.51 165.83 165.83 2,423,100
Jun 25, 2019 167.27 167.76 163.95 166.36 166.36 2,586,600
Jun 24, 2019 168.97 169.24 166.90 167.25 167.25 2,542,500
Jun 21, 2019 167.63 170.42 167.00 168.87 168.87 5,885,200
Jun 20, 2019 168.21 168.56 166.65 167.43 167.43 3,405,300
Jun 19, 2019 165.83 166.52 163.50 165.93 165.93 3,778,000
Jun 18, 2019 165.92 167.46 165.16 165.54 165.54 4,132,000
Jun 17, 2019 165.77 165.77 164.16 164.74 164.74 4,444,100
Jun 14, 2019 167.50 167.66 164.82 166.99 166.99 3,579,600
Jun 13, 2019 169.46 170.23 166.39 167.15 167.15 4,219,700
Jun 12, 2019 170.81 172.03 169.64 171.23 171.23 2,239,200
Jun 11, 2019 173.14 173.76 168.93 171.01 171.01 1,989,900
Jun 10, 2019 173.53 174.93 172.07 172.39 172.39 2,182,800
Jun 07, 2019 170.95 172.53 170.53 171.97 171.97 2,221,200
Jun 06, 2019 172.18 172.25 169.63 170.67 170.67 2,276,300
Jun 05, 2019 171.00 173.05 170.71 172.48 172.48 3,068,200
Jun 04, 2019 167.98 170.59 167.04 170.41 170.41 3,288,000
Jun 03, 2019 166.64 168.62 165.58 166.34 166.34 2,788,500
May 31, 2019 167.25 167.93 164.39 166.78 166.78 4,215,900
May 30, 2019 168.93 169.87 167.99 169.48 169.48 2,160,500
May 30, 2019 0.88 Dividend
May 29, 2019 169.44 169.78 168.13 169.00 168.12 3,116,700
May 28, 2019 173.00 174.01 169.74 169.81 168.93 3,819,300
May 24, 2019 173.68 173.98 170.97 172.17 171.27 1,815,900
May 23, 2019 172.39 172.91 169.77 172.65 171.75 3,573,600
May 22, 2019 174.63 175.18 173.02 174.46 173.55 1,995,200
May 21, 2019 176.00 176.33 174.46 175.04 174.13 2,519,400
May 20, 2019 174.06 175.68 173.19 174.74 173.83 3,065,400
May 17, 2019 173.55 176.10 173.29 174.62 173.71 4,596,300
May 16, 2019 174.08 176.53 173.87 175.63 174.72 5,131,300
May 15, 2019 173.50 174.84 172.38 173.77 172.87 4,089,200
May 14, 2019 172.49 176.19 172.45 174.49 173.58 2,560,600
May 13, 2019 172.38 173.37 170.13 171.79 170.90 3,649,500
May 10, 2019 174.33 176.26 171.81 175.92 175.00 2,659,600
May 09, 2019 174.00 176.05 172.71 175.63 174.72 2,138,400
May 08, 2019 174.88 177.17 174.54 175.58 174.67 2,314,500
May 07, 2019 174.84 175.72 172.33 174.75 173.84 4,547,300
May 06, 2019 176.25 179.63 175.68 177.16 176.24 2,706,000
May 03, 2019 177.89 180.02 177.54 179.20 178.27 2,729,500
May 02, 2019 174.56 175.97 173.81 175.89 174.97 2,313,300
May 01, 2019 177.01 178.02 175.05 175.36 174.45 2,601,300
Apr 30, 2019 176.08 177.66 174.86 177.04 176.12 2,444,100
Apr 29, 2019 177.07 177.75 176.32 176.41 175.49 1,836,400
Apr 26, 2019 175.56 177.26 175.13 177.22 176.30 2,234,100
Apr 25, 2019 175.14 177.14 174.14 175.49 174.58 2,199,900
Apr 24, 2019 177.54 179.10 176.73 176.84 175.92 2,859,000
Apr 23, 2019 177.25 177.48 175.34 176.73 175.81 3,284,900
Apr 22, 2019 176.71 179.55 176.12 177.72 176.79 4,969,700
Apr 18, 2019 175.20 177.77 174.60 176.66 175.74 8,684,600
Apr 17, 2019 171.11 172.29 168.67 169.28 168.40 5,437,200
Apr 16, 2019 167.78 168.35 166.94 167.98 167.11 2,361,400
Apr 15, 2019 169.50 170.24 167.01 167.63 166.76 3,052,600
Apr 12, 2019 167.79 169.64 167.00 169.50 168.62 3,091,700
Apr 11, 2019 166.60 167.03 165.26 166.67 165.80 2,378,400
Apr 10, 2019 166.86 167.29 164.97 166.35 165.48 3,551,500
Apr 09, 2019 167.56 167.56 165.77 166.09 165.23 3,025,000
Apr 08, 2019 168.42 168.81 167.38 168.69 167.81 2,580,800
Apr 05, 2019 169.16 169.99 168.51 168.72 167.84 2,214,400
Apr 04, 2019 169.28 170.17 168.31 168.79 167.91 2,788,600
Apr 03, 2019 170.36 171.02 168.94 169.61 168.73 2,669,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...