Quantcast

Union Pacific Corporation Common Stock Historical Stock Prices

UNP 
$164.55
*  
10.60
6.05%
Get UNP Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading UNP now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    UNP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-JUL-2018 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 171.455 171.51 163.80 164.55 10,622,721
07/17/2019 171 171.51 163.8 164.55 10,726,080
07/16/2019 173.42 176.72 173.01 175.15 2,958,291
07/15/2019 173.56 173.97 172.43 172.69 1,994,445
07/12/2019 172.38 174.35 172.12 174.05 2,036,418
07/11/2019 169.8 172.25 169.12 171.75 2,341,013
07/10/2019 170.99 171.04 168.89 169.57 1,703,058
07/09/2019 168.92 170 168.55 169.6 2,057,498
07/08/2019 169.3 170.07 168.63 169.59 2,200,703
07/05/2019 171.28 171.39 166.93 170.03 2,605,475
07/03/2019 171.27 172.005 170.53 171.8 1,172,288
07/02/2019 171.79 171.9795 169.77 171.23 2,267,651
07/01/2019 171.1 173.43 170.79 171.5 3,223,435
06/28/2019 166.66 169.39 166.54 169.11 4,759,327
06/27/2019 166.41 167.83 166 166.01 3,226,516
06/26/2019 166.75 167.22 165.51 165.83 2,423,072
06/25/2019 167.27 167.76 163.95 166.36 2,586,556
06/24/2019 168.97 169.24 166.9 167.25 2,542,468
06/21/2019 167.63 170.42 167.002 168.87 5,885,177
06/20/2019 168.205 168.56 166.65 167.43 3,405,264
06/19/2019 165.83 166.52 163.5 165.93 3,778,216
06/18/2019 165.92 167.46 165.16 165.54 4,132,029
06/17/2019 165.77 165.77 164.16 164.74 4,444,106
06/14/2019 167.5 167.66 164.82 166.99 3,579,612
06/13/2019 169.46 170.23 166.39 167.15 4,219,737
06/12/2019 170.81 172.0287 169.64 171.23 2,239,241
06/11/2019 173.14 173.76 168.93 171.01 1,989,920
06/10/2019 173.53 174.925 172.07 172.39 2,182,810
06/07/2019 170.95 172.53 170.53 171.97 2,221,174
06/06/2019 172.18 172.25 169.63 170.67 2,276,297
06/05/2019 171 173.05 170.71 172.48 3,068,632
06/04/2019 167.98 170.59 167.04 170.41 3,287,969
06/03/2019 166.64 168.62 165.58 166.34 2,788,465
05/31/2019 167.25 167.93 164.39 166.78 4,215,953
05/30/2019 168.93 169.87 167.99 169.48 2,160,528
05/29/2019 169.44 169.78 168.13 169 3,116,726
05/28/2019 173 174.01 169.74 169.81 3,819,298
05/24/2019 173.68 173.98 170.97 172.17 1,815,932
05/23/2019 172.39 172.91 169.77 172.65 3,573,605
05/22/2019 174.63 175.18 173.02 174.46 1,995,260
05/21/2019 176 176.33 174.46 175.04 2,519,447
05/20/2019 174.06 175.68 173.19 174.74 3,065,379
05/17/2019 173.55 176.1 173.29 174.62 4,596,293
05/16/2019 174.08 176.53 173.87 175.63 5,131,258
05/15/2019 173.5 174.84 172.38 173.77 4,089,183
05/14/2019 172.49 176.19 172.45 174.49 2,560,625
05/13/2019 172.38 173.37 170.13 171.79 3,649,453
05/10/2019 174.33 176.26 171.81 175.92 2,659,624
05/09/2019 174 176.05 172.71 175.63 2,138,414
05/08/2019 174.88 177.17 174.54 175.58 2,314,524
05/07/2019 174.84 175.72 172.33 174.75 4,547,325
05/06/2019 176.25 179.63 175.68 177.16 2,705,968
05/03/2019 177.89 180.02 177.54 179.2 2,729,465
05/02/2019 174.56 175.965 173.81 175.89 2,313,295
05/01/2019 177.01 178.02 175.05 175.36 2,601,323
04/30/2019 176.08 177.66 174.86 177.04 2,361,690
04/29/2019 177.07 177.75 176.32 176.41 1,836,273
04/26/2019 175.56 177.26 175.13 177.22 2,234,052
04/25/2019 175.14 177.14 174.14 175.49 2,199,918
04/24/2019 177.54 179.1 176.73 176.84 2,858,782
04/23/2019 177.25 177.48 175.34 176.73 3,284,860
04/22/2019 176.71 179.55 176.12 177.72 4,944,123
04/18/2019 175.2 177.77 174.6 176.66 8,684,600
04/17/2019 171.11 172.29 168.67 169.28 5,407,567
04/16/2019 167.78 168.35 166.935 167.98 2,361,353
04/15/2019 169.5 170.24 167.01 167.63 2,738,257
04/12/2019 167.79 169.635 167 169.5 3,091,693
04/11/2019 166.6 167.03 165.26 166.67 2,378,425
04/10/2019 166.86 167.29 164.97 166.35 3,405,991
04/09/2019 167.56 167.56 165.77 166.09 2,929,157
04/08/2019 168.42 168.81 167.38 168.69 2,580,756
04/05/2019 169.16 169.99 168.51 168.72 2,214,433
04/04/2019 169.28 170.17 168.31 168.79 1,899,067
04/03/2019 170.36 171.02 168.94 169.61 2,669,120
04/02/2019 170.67 171.29 169.13 169.78 2,255,533
04/01/2019 168.94 171.27 168.53 170.92 3,107,537
03/29/2019 166.18 168.14 165.8077 167.2 3,352,263
03/28/2019 163.76 165.48 163.76 165.2 2,510,610
03/27/2019 161.69 163.595 161.5 163.01 2,867,512
03/26/2019 163.06 163.06 160.26 161.81 2,628,207
03/25/2019 160.71 163.7 160.6 161.5 3,137,226
03/22/2019 162.09 162.44 160.055 160.62 3,553,074
03/21/2019 159.92 163.27 159.5 162.61 3,316,550
03/20/2019 161.11 162.43 160.1574 161 3,800,347
03/19/2019 165.87 165.93 160.31 160.75 5,672,446
03/18/2019 165 167.57 164.62 166.24 3,778,511
03/15/2019 164.49 166.6085 164.21 165 9,732,433
03/14/2019 167.18 167.3337 164.6 165.17 3,762,115
03/13/2019 166.1 168.915 165.19 166.83 3,849,076
03/12/2019 165.99 166.76 164.53 164.83 4,723,479
03/11/2019 164.1 166.945 163.68 165.6 3,999,178
03/08/2019 163.67 164.48 161.81 164.3 2,884,568
03/07/2019 165.75 166.105 164.16 164.94 4,140,821
03/06/2019 166.91 167.21 165.48 165.91 3,067,713
03/05/2019 167.71 169.19 166.78 166.78 2,740,663
03/04/2019 167.34 170.11 166 167.37 4,329,533
03/01/2019 169.28 169.535 166.79 167.44 3,100,783
02/28/2019 169.17 169.19 167.53 167.7 3,650,701
02/27/2019 168.98 170.55 167.81 169.06 2,543,977
02/26/2019 169.54 171.225 168.72 170.15 3,635,210
02/25/2019 170.74 170.74 168.56 169.55 4,762,457
02/22/2019 169.9 170.35 168.1 170.06 4,345,646
02/21/2019 171.25 171.83 169.53 170.17 3,053,541
02/20/2019 171.47 171.9333 170.76 170.99 2,664,010
02/19/2019 169.32 172.44 169.05 171.33 3,889,680
02/15/2019 170.87 171.35 169.725 170.24 3,270,904
02/14/2019 167.7 170.52 167.52 169.63 4,157,496
02/13/2019 166.86 169.17 166.6 168.88 3,886,899
02/12/2019 165 168.05 164.88 167.05 3,780,909
02/11/2019 162.71 164.63 162.39 164.35 4,013,468
02/08/2019 160.57 161.76 160.2822 161.72 2,954,031
02/07/2019 159.44 161.6 158.93 161.57 3,021,082
02/06/2019 161 162.02 160.3 160.74 2,343,794
02/05/2019 160.76 161.34 160 161.3 3,290,773
02/04/2019 159.67 161.16 159.22 161.13 5,331,024
02/01/2019 159.07 160.515 158.26 159.67 4,005,201
01/31/2019 160.75 160.99 157.02 159.07 7,436,996
01/30/2019 161.09 161.89 159.44 160.82 4,110,249
01/29/2019 160.04 160.93 158.75 160.17 3,436,888
01/28/2019 160 160.79 159.34 159.9 3,733,764
01/25/2019 161.46 162 160.22 160.95 7,770,665
01/24/2019 160.04 160.76 156.01 160.34 9,170,868
01/23/2019 155.45 156.02 152.43 154.33 4,707,106
01/22/2019 156.93 157.2 154.4056 155.02 5,676,427
01/18/2019 155.54 158.8 155.01 158.34 4,918,950
01/17/2019 151.11 154.9237 150.93 154.64 3,971,801
01/16/2019 152.91 153.73 150.91 151.97 4,041,151
01/15/2019 153.79 154.36 151.74 152.48 4,663,061
01/14/2019 152.23 154.24 151.65 153.89 3,505,078
01/11/2019 153.64 155.03 153.09 153.21 3,798,857
01/10/2019 149.9 155.29 149.01 154.66 6,327,044
01/09/2019 150.29 151.06 148.61 150.36 4,272,383
01/08/2019 151.06 152.89 149.04 150.75 10,539,280
01/07/2019 137.33 139.23 136.26 138.65 3,904,028
01/04/2019 134.82 138.58 134.52 137.79 5,553,389
01/03/2019 136.04 136.75 132.17 132.68 5,704,639
01/02/2019 135.65 138.325 134.7701 137.78 3,557,879
12/31/2018 138.04 138.51 136.53 138.23 2,552,328
12/28/2018 137.93 138.58 135.97 136.78 2,769,339
12/27/2018 133.95 137.14 131.965 137.14 3,224,559
12/26/2018 129.29 136.07 128.92 136.02 3,731,862
12/24/2018 132.53 132.53 128.08 128.21 2,466,029
12/21/2018 134.17 137.66 132.28 132.54 7,586,493
12/20/2018 136.28 136.99 133.11 134.68 5,955,253
12/19/2018 139.25 142.64 135.941 136.89 3,596,993
12/18/2018 140.64 141.64 138.7 139.78 2,797,998
12/17/2018 142.08 142.2 138.73 139.6 4,205,353
12/14/2018 144.38 145.87 141.86 142.57 4,505,841
12/13/2018 148.22 148.22 144.6 145.84 5,125,857
12/12/2018 150.14 150.89 147.03 147.34 5,023,792
12/11/2018 150.09 151.15 146.86 147.84 3,333,172
12/10/2018 146.4 148.6 144.16 148.04 4,553,586
12/07/2018 151.85 153.52 147.29 147.45 5,287,015
12/06/2018 149.46 151.75 146.88 151.68 5,231,124
12/04/2018 156.33 157.59 151.725 153.03 4,385,321
12/03/2018 157 159.63 156.39 157.13 5,085,372
11/30/2018 150.24 154.37 150.14 153.78 6,205,014
11/29/2018 150.88 151.68 149.74 150.48 2,970,248
11/28/2018 148.73 152.135 146.61 151.98 4,357,787
11/27/2018 143.19 147.38 142.69 147.38 4,907,478
11/26/2018 144.03 144.66 142.09 142.76 4,767,039
11/23/2018 142.58 144.12 142.24 143.54 1,608,601
11/21/2018 142.11 144.615 141.78 144.1 4,779,647
11/20/2018 147.51 147.8236 140.97 141.56 7,317,748
11/19/2018 150.36 151.38 148.87 150.64 3,728,415
11/16/2018 151.8 152.94 151.01 151.42 3,160,021
11/15/2018 147.91 152.135 146.727 151.43 3,380,539
11/14/2018 149.75 151.49 146.635 148.56 4,006,792
11/13/2018 148.43 150.07 147.45 148.59 2,694,097
11/12/2018 150.51 151 147.42 147.77 3,019,997
11/09/2018 151.59 151.82 149.67 150.25 3,803,080
11/08/2018 152.82 153.3 151.4 152.39 2,524,051
11/07/2018 151.05 152.93 150.22 152.87 5,772,749
11/06/2018 148.59 150.64 148.59 150.17 4,218,378
11/05/2018 149.31 149.8 148.35 148.57 4,888,673
11/02/2018 148.33 149.98 147.71 148.56 5,744,853
11/01/2018 147.16 147.95 146.24 147.18 3,460,143
10/31/2018 147.3 148.96 145.91 146.22 4,260,302
10/30/2018 142 146.61 141.675 146.28 4,839,430
10/29/2018 144.68 144.71 139.32 141.34 4,848,905
10/26/2018 143.07 144.16 140.08 142.74 5,664,081
10/25/2018 136.5 145.15 135.81 144.15 9,022,067
10/24/2018 144.78 146.17 140.42 140.45 7,917,458
10/23/2018 144.6 144.94 141.57 143.92 6,486,019
10/22/2018 146.7 147.38 145.59 146.82 6,379,669
10/19/2018 148.34 149.73 147.74 148.7 5,438,185
10/18/2018 146.77 150.08 146.59 148.52 7,832,190
10/17/2018 153.96 154.44 149.24 149.89 6,445,525
10/16/2018 153.2 153.71 151.92 153.15 6,730,039
10/15/2018 153 154.53 151.66 152.19 4,641,385
10/12/2018 154.03 155.18 151.65 152.65 5,294,852
10/11/2018 154.15 156.28 150.36 152.09 6,630,037
10/10/2018 162.39 162.97 154.17 154.46 7,589,953
10/09/2018 164.3 164.66 162.27 162.39 3,558,659
10/08/2018 163.23 164.88 162.19 164.56 2,822,651
10/05/2018 164.22 164.64 163.05 163.77 2,814,591
10/04/2018 163.84 164.65 162.48 164.44 3,176,795
10/03/2018 163.81 164.77 162.66 163.06 3,088,428
10/02/2018 164.54 164.54 162.41 163.15 3,625,580
10/01/2018 164.41 164.98 164.09 164.3 3,175,149
09/28/2018 163.5 164.15 162.3 162.83 3,527,951
09/27/2018 163.11 164.32 162.51 163.8 2,700,638
09/26/2018 163.01 164.54 162.6 162.79 3,450,945
09/25/2018 164.21 164.64 162.87 163.22 5,052,730
09/24/2018 164.48 164.84 163.05 163.18 4,956,147
09/21/2018 164.71 165.63 164.55 164.99 13,226,550
09/20/2018 163.58 165.11 162.53 164.01 6,474,476
09/19/2018 163.55 163.7 161.9 162.8 6,296,483
09/18/2018 164 164.58 162.85 163.7 10,315,420
09/17/2018 157.5 157.85 156.27 156.71 2,673,934
09/14/2018 157.1 157.8 156.15 157.41 2,510,251
09/13/2018 157.62 157.95 156.07 156.63 3,293,853
09/12/2018 156.46 157.69 156.06 156.99 4,131,370
09/11/2018 155.96 156.81 154.825 156.3 3,575,111
09/10/2018 155.94 156.91 155.91 155.96 4,129,108
09/07/2018 154.18 156.6 154.06 155.1 4,817,510
09/06/2018 154.81 155.96 154.25 154.65 3,915,955
09/05/2018 151 154.29 150.43 154.17 5,657,982
09/04/2018 149.81 151.71 149.71 151.27 5,705,211
08/31/2018 149.39 150.81 149 150.62 3,391,650
08/30/2018 149.7 150.28 149.05 149.72 3,122,736
08/29/2018 151.38 152 150.63 150.82 2,618,454
08/28/2018 153.34 153.72 151.01 151.24 4,009,962
08/27/2018 151.35 153.04 151.165 152.78 3,133,564
08/24/2018 151.28 151.46 149.92 150.13 2,806,882
08/23/2018 150.43 150.74 149.57 150.24 2,004,613
08/22/2018 151.13 151.44 150.21 150.32 2,395,712
08/21/2018 150.79 151.9694 150.62 151.56 2,995,511
08/20/2018 150.22 151.79 150.14 150.85 3,274,961
08/17/2018 149.07 150.17 148.79 149.46 2,783,076
08/16/2018 149.5 150.26 148.51 149.25 3,517,081
08/15/2018 148.32 149.62 147.52 148.98 4,189,038
08/14/2018 148.85 151.1 148.85 150.19 3,303,591
08/13/2018 148.84 149.82 147.92 148.63 2,735,102
08/10/2018 148.01 149.4 147.46 148.84 2,258,336
08/09/2018 149.76 150.39 148.52 148.76 1,934,579
08/08/2018 149.52 150.84 149.52 149.98 1,907,363
08/07/2018 149.78 150.3 149.04 149.88 2,181,642
08/06/2018 149.5 150.3324 148.25 149.11 2,959,193
08/03/2018 149.81 150.13 148.74 149.78 1,739,043
08/02/2018 147.73 150.385 147 149.94 2,462,602
08/01/2018 149.27 150.4 148.03 148.37 2,822,613
07/31/2018 149.55 151.5 148.54 149.89 4,392,131
07/30/2018 148.03 150.48 148.03 148.52 2,753,489
07/27/2018 147.82 148.78 147 148.56 3,021,710
07/26/2018 145.93 149.04 145.6 147.72 5,367,765
07/25/2018 142.62 146.24 141.52 146.04 3,861,828
07/24/2018 145.95 146.57 142 142.39 4,083,925
07/23/2018 141.6 144.9 141.4 144.85 5,779,105
07/20/2018 139.59 142.13 139.34 141.41 4,883,617
07/19/2018 137.38 141.81 136.66 140.41 6,172,668
07/18/2018 139.98 141.99 139.47 141.25 5,220,788
07/17/2018 138.37 139.03 137.51 138.26 5,106,836
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio