UNP
Union Pacific Corporation
20:00:02
256.88 $
0.0000 (%0.00)
Previous Close: 258.05
Day Low₺256.115
Day High₺263.68
UNP: Union Pacific Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 167.9178
CLOSE 167.9822
Low
LOW 132.17
High
HIGH 181.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 135.65 | 138.32 | 134.77 | 137.78 |
| 01/03/2019 | 136.04 | 136.75 | 132.17 | 132.68 |
| 01/04/2019 | 134.82 | 138.58 | 134.52 | 137.79 |
| 01/07/2019 | 137.33 | 139.23 | 136.26 | 138.65 |
| 01/08/2019 | 151.06 | 152.89 | 149.04 | 150.75 |
| 01/09/2019 | 150.29 | 151.06 | 148.61 | 150.36 |
| 01/10/2019 | 149.9 | 155.29 | 149.01 | 154.66 |
| 01/11/2019 | 153.64 | 155.03 | 153.09 | 153.21 |
| 01/14/2019 | 152.23 | 154.24 | 151.65 | 153.89 |
| 01/15/2019 | 153.79 | 154.36 | 151.74 | 152.48 |
| 01/16/2019 | 152.91 | 153.73 | 150.91 | 151.97 |
| 01/17/2019 | 151.11 | 154.92 | 150.93 | 154.64 |
| 01/18/2019 | 155.54 | 158.8 | 155.01 | 158.34 |
| 01/22/2019 | 156.93 | 157.2 | 154.41 | 155.02 |
| 01/23/2019 | 155.45 | 156.02 | 152.43 | 154.33 |
| 01/24/2019 | 160.04 | 160.76 | 156.01 | 160.34 |
| 01/25/2019 | 161.46 | 162 | 160.22 | 160.95 |
| 01/28/2019 | 160 | 160.79 | 159.34 | 159.9 |
| 01/29/2019 | 160.04 | 160.93 | 158.75 | 160.17 |
| 01/30/2019 | 161.09 | 161.89 | 159.44 | 160.82 |
| 01/31/2019 | 160.75 | 160.99 | 157.02 | 159.07 |
| 02/01/2019 | 159.07 | 160.51 | 158.26 | 159.67 |
| 02/04/2019 | 159.67 | 161.16 | 159.22 | 161.13 |
| 02/05/2019 | 160.76 | 161.34 | 160 | 161.3 |
| 02/06/2019 | 161 | 162.02 | 160.3 | 160.74 |
| 02/07/2019 | 159.44 | 161.6 | 158.93 | 161.57 |
| 02/08/2019 | 160.57 | 161.76 | 160.28 | 161.72 |
| 02/11/2019 | 162.71 | 164.63 | 162.39 | 164.35 |
| 02/12/2019 | 165 | 168.05 | 164.88 | 167.05 |
| 02/13/2019 | 166.86 | 169.17 | 166.6 | 168.88 |
| 02/14/2019 | 167.7 | 170.52 | 167.52 | 169.63 |
| 02/15/2019 | 170.87 | 171.35 | 169.73 | 170.24 |
| 02/19/2019 | 169.32 | 172.44 | 169.05 | 171.33 |
| 02/20/2019 | 171.47 | 171.93 | 170.76 | 170.99 |
| 02/21/2019 | 171.25 | 171.83 | 169.53 | 170.17 |
| 02/22/2019 | 169.9 | 170.35 | 168.1 | 170.06 |
| 02/25/2019 | 170.74 | 170.74 | 168.56 | 169.55 |
| 02/26/2019 | 169.54 | 171.23 | 168.72 | 170.15 |
| 02/27/2019 | 168.98 | 170.55 | 167.81 | 169.06 |
| 02/28/2019 | 169.17 | 169.19 | 167.53 | 167.7 |
| 03/01/2019 | 169.28 | 169.54 | 166.79 | 167.44 |
| 03/04/2019 | 167.34 | 170.11 | 166 | 167.37 |
| 03/05/2019 | 167.71 | 169.19 | 166.78 | 166.78 |
| 03/06/2019 | 166.91 | 167.21 | 165.48 | 165.91 |
| 03/07/2019 | 165.75 | 166.11 | 164.16 | 164.94 |
| 03/08/2019 | 163.67 | 164.48 | 161.81 | 164.3 |
| 03/11/2019 | 164.1 | 166.95 | 163.68 | 165.6 |
| 03/12/2019 | 165.99 | 166.76 | 164.53 | 164.83 |
| 03/13/2019 | 166.1 | 168.92 | 165.19 | 166.83 |
| 03/14/2019 | 167.18 | 167.33 | 164.6 | 165.17 |
| 03/15/2019 | 164.49 | 166.61 | 164.21 | 165 |
| 03/18/2019 | 165 | 167.57 | 164.62 | 166.24 |
| 03/19/2019 | 165.87 | 165.93 | 160.31 | 160.75 |
| 03/20/2019 | 161.11 | 162.43 | 160.16 | 161 |
| 03/21/2019 | 159.92 | 163.27 | 159.5 | 162.61 |
| 03/22/2019 | 162.09 | 162.44 | 160.06 | 160.62 |
| 03/25/2019 | 160.71 | 163.7 | 160.6 | 161.5 |
| 03/26/2019 | 163.06 | 163.06 | 160.26 | 161.81 |
| 03/27/2019 | 161.69 | 163.6 | 161.5 | 163.01 |
| 03/28/2019 | 163.76 | 165.48 | 163.76 | 165.2 |
| 03/29/2019 | 166.18 | 168.14 | 165.81 | 167.2 |
| 04/01/2019 | 168.94 | 171.27 | 168.53 | 170.92 |
| 04/02/2019 | 170.67 | 171.29 | 169.13 | 169.78 |
| 04/03/2019 | 170.36 | 171.02 | 168.94 | 169.61 |
| 04/04/2019 | 169.28 | 170.17 | 168.31 | 168.79 |
| 04/05/2019 | 169.16 | 169.99 | 168.51 | 168.72 |
| 04/08/2019 | 168.42 | 168.81 | 167.38 | 168.69 |
| 04/09/2019 | 167.56 | 167.56 | 165.77 | 166.09 |
| 04/10/2019 | 166.86 | 167.29 | 164.97 | 166.35 |
| 04/11/2019 | 166.6 | 167.03 | 165.26 | 166.67 |
| 04/12/2019 | 167.79 | 169.64 | 167 | 169.5 |
| 04/15/2019 | 169.5 | 170.24 | 167.01 | 167.63 |
| 04/16/2019 | 167.78 | 168.35 | 166.94 | 167.98 |
| 04/17/2019 | 171.11 | 172.29 | 168.67 | 169.28 |
| 04/18/2019 | 175.2 | 177.77 | 174.6 | 176.66 |
| 04/22/2019 | 176.71 | 179.55 | 176.12 | 177.72 |
| 04/23/2019 | 177.25 | 177.48 | 175.34 | 176.73 |
| 04/24/2019 | 177.54 | 179.1 | 176.73 | 176.84 |
| 04/25/2019 | 175.14 | 177.14 | 174.14 | 175.49 |
| 04/26/2019 | 175.56 | 177.26 | 175.13 | 177.22 |
| 04/29/2019 | 177.07 | 177.75 | 176.32 | 176.41 |
| 04/30/2019 | 176.08 | 177.66 | 174.86 | 177.04 |
| 05/01/2019 | 177.01 | 178.02 | 175.05 | 175.36 |
| 05/02/2019 | 174.56 | 175.97 | 173.81 | 175.89 |
| 05/03/2019 | 177.89 | 180.02 | 177.54 | 179.2 |
| 05/06/2019 | 176.25 | 179.63 | 175.68 | 177.16 |
| 05/07/2019 | 174.84 | 175.72 | 172.33 | 174.75 |
| 05/08/2019 | 174.88 | 177.17 | 174.54 | 175.58 |
| 05/09/2019 | 174 | 176.05 | 172.71 | 175.63 |
| 05/10/2019 | 174.33 | 176.26 | 171.81 | 175.92 |
| 05/13/2019 | 172.38 | 173.37 | 170.13 | 171.79 |
| 05/14/2019 | 172.49 | 176.19 | 172.45 | 174.49 |
| 05/15/2019 | 173.5 | 174.84 | 172.38 | 173.77 |
| 05/16/2019 | 174.08 | 176.53 | 173.87 | 175.63 |
| 05/17/2019 | 173.55 | 176.1 | 173.29 | 174.62 |
| 05/20/2019 | 174.06 | 175.68 | 173.19 | 174.74 |
| 05/21/2019 | 176 | 176.33 | 174.46 | 175.04 |
| 05/22/2019 | 174.63 | 175.18 | 173.02 | 174.46 |
| 05/23/2019 | 172.39 | 172.91 | 169.77 | 172.65 |
| 05/24/2019 | 173.68 | 173.98 | 170.97 | 172.17 |
| 05/28/2019 | 173 | 174.01 | 169.74 | 169.81 |
| 05/29/2019 | 169.44 | 169.78 | 168.13 | 169 |
| 05/30/2019 | 168.93 | 169.87 | 167.99 | 169.48 |
| 05/31/2019 | 167.25 | 167.93 | 164.39 | 166.78 |
| 06/03/2019 | 166.64 | 168.62 | 165.58 | 166.34 |
| 06/04/2019 | 167.98 | 170.59 | 167.04 | 170.41 |
| 06/05/2019 | 171 | 173.05 | 170.71 | 172.48 |
| 06/06/2019 | 172.18 | 172.25 | 169.63 | 170.67 |
| 06/07/2019 | 170.95 | 172.53 | 170.53 | 171.97 |
| 06/10/2019 | 173.53 | 174.93 | 172.07 | 172.39 |
| 06/11/2019 | 173.14 | 173.76 | 168.93 | 171.01 |
| 06/12/2019 | 170.81 | 172.03 | 169.64 | 171.23 |
| 06/13/2019 | 169.46 | 170.23 | 166.39 | 167.15 |
| 06/14/2019 | 167.5 | 167.66 | 164.82 | 166.99 |
| 06/17/2019 | 165.77 | 165.77 | 164.16 | 164.74 |
| 06/18/2019 | 165.92 | 167.46 | 165.16 | 165.54 |
| 06/19/2019 | 165.83 | 166.52 | 163.5 | 165.93 |
| 06/20/2019 | 168.21 | 168.56 | 166.65 | 167.43 |
| 06/21/2019 | 167.63 | 170.42 | 167 | 168.87 |
| 06/24/2019 | 168.97 | 169.24 | 166.9 | 167.25 |
| 06/25/2019 | 167.27 | 167.76 | 163.95 | 166.36 |
| 06/26/2019 | 166.75 | 167.22 | 165.51 | 165.83 |
| 06/27/2019 | 166.41 | 167.83 | 166 | 166.01 |
| 06/28/2019 | 166.66 | 169.39 | 166.54 | 169.11 |
| 07/01/2019 | 171.1 | 173.43 | 170.79 | 171.5 |
| 07/02/2019 | 171.79 | 171.98 | 169.77 | 171.23 |
| 07/03/2019 | 171.27 | 172.01 | 170.53 | 171.8 |
| 07/05/2019 | 171.28 | 171.39 | 166.93 | 170.03 |
| 07/08/2019 | 169.3 | 170.07 | 168.63 | 169.59 |
| 07/09/2019 | 168.92 | 170 | 168.55 | 169.6 |
| 07/10/2019 | 170.99 | 171.04 | 168.89 | 169.57 |
| 07/11/2019 | 169.8 | 172.25 | 169.12 | 171.75 |
| 07/12/2019 | 172.38 | 174.35 | 172.12 | 174.05 |
| 07/15/2019 | 173.56 | 173.97 | 172.43 | 172.69 |
| 07/16/2019 | 173.42 | 176.72 | 173.01 | 175.15 |
| 07/17/2019 | 171 | 171.51 | 163.8 | 164.55 |
| 07/18/2019 | 173.86 | 174.9 | 170.5 | 174.25 |
| 07/19/2019 | 174.4 | 177.59 | 174.05 | 175.3 |
| 07/22/2019 | 175.29 | 176.14 | 172.39 | 173.58 |
| 07/23/2019 | 174.1 | 174.26 | 171.45 | 173.22 |
| 07/24/2019 | 171.77 | 175.31 | 171.14 | 174.37 |
| 07/25/2019 | 174.06 | 175.11 | 172.86 | 173.21 |
| 07/26/2019 | 174.57 | 175.72 | 173.35 | 174.23 |
| 07/29/2019 | 174.12 | 177.74 | 173.98 | 177.5 |
| 07/30/2019 | 176.84 | 179.48 | 176.55 | 179.3 |
| 07/31/2019 | 178.15 | 180.3 | 177.3 | 179.95 |
| 08/01/2019 | 177.35 | 180.54 | 174.57 | 175.01 |
| 08/02/2019 | 174.08 | 174.81 | 172.1 | 173.52 |
| 08/05/2019 | 170.68 | 171.41 | 165.51 | 166.84 |
| 08/06/2019 | 168.12 | 169.45 | 166.37 | 168.33 |
| 08/07/2019 | 166.42 | 167.24 | 163.8 | 166.92 |
| 08/08/2019 | 168.15 | 170.61 | 167.17 | 169.7 |
| 08/09/2019 | 168.6 | 169.67 | 165.96 | 168.01 |
| 08/12/2019 | 167.2 | 168.71 | 165.34 | 165.67 |
| 08/13/2019 | 165.14 | 169.65 | 164.27 | 168.78 |
| 08/14/2019 | 166.04 | 166.84 | 163.06 | 163.7 |
| 08/15/2019 | 163.64 | 163.96 | 160.64 | 162.45 |
| 08/16/2019 | 164.11 | 166.89 | 163.45 | 166.25 |
| 08/19/2019 | 168.95 | 170.28 | 168.26 | 168.76 |
| 08/20/2019 | 168.7 | 168.82 | 167.46 | 167.56 |
| 08/21/2019 | 168.51 | 169.53 | 167.79 | 168.53 |
| 08/22/2019 | 169.08 | 170.09 | 165.95 | 166.07 |
| 08/23/2019 | 165.11 | 165.46 | 159.05 | 159.98 |
| 08/26/2019 | 161.46 | 162.42 | 158.29 | 159.11 |
| 08/27/2019 | 160.71 | 160.71 | 157.28 | 157.47 |
| 08/28/2019 | 157.47 | 159.73 | 156.61 | 158.4 |
| 08/29/2019 | 159.44 | 162.78 | 158.21 | 161.73 |
| 08/30/2019 | 162.41 | 164.08 | 161.46 | 161.96 |
| 09/03/2019 | 161.05 | 162.1 | 158.7 | 159.33 |
| 09/04/2019 | 160.24 | 160.9 | 158.62 | 160.08 |
| 09/05/2019 | 162.45 | 166.66 | 162.1 | 166.13 |
| 09/06/2019 | 166.41 | 167.21 | 164.14 | 164.6 |
| 09/09/2019 | 165.12 | 166.46 | 164.01 | 166.12 |
| 09/10/2019 | 165.35 | 167.73 | 164.85 | 167.57 |
| 09/11/2019 | 167.85 | 167.99 | 165.72 | 167.3 |
| 09/12/2019 | 167.71 | 168.58 | 166.15 | 167.71 |
| 09/13/2019 | 169.33 | 172.21 | 169.02 | 171.45 |
| 09/16/2019 | 168.81 | 170.89 | 167 | 168.95 |
| 09/17/2019 | 168.89 | 169.68 | 166.34 | 166.9 |
| 09/18/2019 | 166.17 | 168.07 | 165.06 | 167.87 |
| 09/19/2019 | 167.87 | 168.09 | 166.5 | 167.11 |
| 09/20/2019 | 168.22 | 168.57 | 165.61 | 166.38 |
| 09/23/2019 | 166 | 167.19 | 165.34 | 166.05 |
| 09/24/2019 | 167.09 | 169.35 | 164.09 | 165.08 |
| 09/25/2019 | 165.29 | 165.66 | 163.55 | 163.6 |
| 09/26/2019 | 163.86 | 165.59 | 163.6 | 163.73 |
| 09/27/2019 | 164.33 | 164.81 | 161.86 | 162.69 |
| 09/30/2019 | 164.02 | 164.91 | 161.86 | 161.98 |
| 10/01/2019 | 162.87 | 163.19 | 155.51 | 155.95 |
| 10/02/2019 | 154.5 | 154.71 | 150.34 | 152.02 |
| 10/03/2019 | 152.45 | 153.75 | 149.09 | 153.67 |
| 10/04/2019 | 154 | 156.41 | 153.44 | 156.32 |
| 10/07/2019 | 155.45 | 156.91 | 154.87 | 155.91 |
| 10/08/2019 | 154.35 | 154.81 | 151.28 | 151.47 |
| 10/09/2019 | 152.94 | 154.55 | 152.48 | 153.23 |
| 10/10/2019 | 152.88 | 155.95 | 152.56 | 155.77 |
| 10/11/2019 | 157.9 | 162.24 | 157.4 | 161.39 |
| 10/14/2019 | 160.52 | 160.74 | 158.86 | 159.55 |
| 10/15/2019 | 160.41 | 163.66 | 159.5 | 163.14 |
| 10/16/2019 | 162.94 | 164.91 | 162.5 | 163.31 |
| 10/17/2019 | 162.11 | 166.11 | 159.61 | 163.68 |
| 10/18/2019 | 163.18 | 163.93 | 159.86 | 161.5 |
| 10/21/2019 | 162.2 | 167.4 | 161.75 | 167.07 |
| 10/22/2019 | 167.03 | 170.94 | 165.74 | 170.77 |
| 10/23/2019 | 169.94 | 171 | 168.38 | 170.03 |
| 10/24/2019 | 170.86 | 171.95 | 169.78 | 170.39 |
| 10/25/2019 | 170.39 | 172.68 | 169.4 | 172.33 |
| 10/28/2019 | 172.87 | 173.06 | 170.57 | 170.75 |
| 10/29/2019 | 169.72 | 170.57 | 169.1 | 170.19 |
| 10/30/2019 | 169.22 | 169.65 | 166.36 | 167.95 |
| 10/31/2019 | 167.35 | 167.95 | 163.63 | 165.46 |
| 11/01/2019 | 167.2 | 172.55 | 166.69 | 172.53 |
| 11/04/2019 | 173.25 | 176.7 | 173.13 | 176.63 |
| 11/05/2019 | 176.63 | 179.48 | 176.45 | 177.77 |
| 11/06/2019 | 177.69 | 177.99 | 175.28 | 176.34 |
| 11/07/2019 | 177.68 | 180 | 176.67 | 177.01 |
| 11/08/2019 | 176.41 | 176.67 | 175.15 | 176.1 |
| 11/11/2019 | 174.91 | 177.11 | 174.43 | 176.8 |
| 11/12/2019 | 176.39 | 176.83 | 174.91 | 175.47 |
| 11/13/2019 | 174.31 | 176.4 | 173.66 | 175.54 |
| 11/14/2019 | 175.54 | 176.2 | 174.09 | 174.77 |
| 11/15/2019 | 175.18 | 177.1 | 174.77 | 176.27 |
| 11/18/2019 | 175.82 | 176.47 | 174.57 | 176.25 |
| 11/19/2019 | 176.07 | 177.29 | 175.44 | 177.17 |
| 11/20/2019 | 176.66 | 177.71 | 173.78 | 174.09 |
| 11/21/2019 | 173.84 | 174.83 | 172.3 | 174.17 |
| 11/22/2019 | 174.68 | 175.99 | 173.8 | 175.94 |
| 11/25/2019 | 176.18 | 179.99 | 175.67 | 179.9 |
| 11/26/2019 | 179.26 | 179.95 | 178.06 | 178.09 |
| 11/27/2019 | 177.48 | 177.8 | 175.93 | 177.19 |
| 11/29/2019 | 176.55 | 176.99 | 175.44 | 175.99 |
| 12/02/2019 | 175.86 | 176.57 | 172.79 | 173 |
| 12/03/2019 | 170.9 | 171.07 | 167.15 | 168 |
| 12/04/2019 | 169.17 | 172.89 | 168.95 | 171.46 |
| 12/05/2019 | 171.61 | 171.89 | 169.36 | 170.49 |
| 12/06/2019 | 172.31 | 174.13 | 171.79 | 172 |
| 12/09/2019 | 171.29 | 172.58 | 170.52 | 171.36 |
| 12/10/2019 | 170.83 | 172.5 | 170.13 | 171.85 |
| 12/11/2019 | 172.78 | 174.68 | 172.01 | 174.45 |
| 12/12/2019 | 174.09 | 176.32 | 173.17 | 175.22 |
| 12/13/2019 | 175.83 | 177.53 | 174.16 | 177.03 |
| 12/16/2019 | 178.29 | 180.84 | 178.02 | 180.09 |
| 12/17/2019 | 179.74 | 180.66 | 177.07 | 177.39 |
| 12/18/2019 | 177.75 | 179.3 | 176.54 | 178.22 |
| 12/19/2019 | 177.85 | 179.2 | 177.03 | 177.47 |
| 12/20/2019 | 178.81 | 180.56 | 176.72 | 180.4 |
| 12/23/2019 | 180.4 | 180.68 | 179 | 179.42 |
| 12/24/2019 | 179.76 | 180.48 | 179.36 | 179.89 |
| 12/26/2019 | 180.36 | 180.92 | 179.5 | 180.81 |
| 12/27/2019 | 181 | 181.59 | 180.66 | 181.41 |
| 12/30/2019 | 181.15 | 181.38 | 179.6 | 180.15 |
| 12/31/2019 | 179.96 | 181.26 | 179.54 | 180.79 |