Union Pacific Corporation (UNP) Historical Stock Data
231.88 ↓2.02 (-0.86%)
As of December 5, 2023, 12:43pm EST.
Historical Data
In the past 30 trading days, UNP is up 0.15% a day on average. There have been 18 days where Union Pacific Corporation closed green and 12 days where UNP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 230.76 | 233.90 | ↑$3.14 (1.36%) | 230.55 | 234.71 | 3.88M |
| 2023-12-01 | 227.41 | 231.37 | ↑$3.96 (1.74%) | 226.24 | 232.35 | 3.23M |
| 2023-11-30 | 222.25 | 225.27 | ↑$3.02 (1.36%) | 220.65 | 225.64 | 4.43M |
| 2023-11-29 | 222.83 | 221.47 | ↓$1.36 (-0.61%) | 220.85 | 223.88 | 1.23M |
| 2023-11-28 | 219.71 | 221.23 | ↑$1.52 (0.69%) | 219.48 | 222.68 | 1.76M |
| 2023-11-27 | 223.74 | 219.85 | ↓$3.89 (-1.74%) | 219.37 | 223.97 | 2.35M |
| 2023-11-24 | 223.32 | 224.28 | ↑$0.96 (0.43%) | 223.13 | 224.99 | 1.01M |
| 2023-11-22 | 222.74 | 223.49 | ↑$0.75 (0.34%) | 222.12 | 224.28 | 1.65M |
| 2023-11-21 | 221.10 | 222.00 | ↑$0.90 (0.41%) | 219.10 | 222.97 | 2.42M |
| 2023-11-20 | 219.00 | 221.10 | ↑$2.10 (0.96%) | 216.92 | 221.68 | 2.34M |
| 2023-11-17 | 220.79 | 219.21 | ↓$1.58 (-0.72%) | 217.83 | 221.29 | 1.99M |
| 2023-11-16 | 218.36 | 219.36 | ↑$1.00 (0.46%) | 216.79 | 219.71 | 1.42M |
| 2023-11-15 | 216.36 | 218.08 | ↑$1.72 (0.79%) | 215.81 | 220.40 | 2.58M |
| 2023-11-14 | 212.48 | 215.69 | ↑$3.21 (1.51%) | 212.47 | 217.30 | 2.59M |
| 2023-11-13 | 211.11 | 209.40 | ↓$1.71 (-0.81%) | 208.14 | 211.11 | 2.17M |
| 2023-11-10 | 211.23 | 211.49 | ↑$0.26 (0.12%) | 208.50 | 211.92 | 2.67M |
| 2023-11-09 | 212.80 | 210.23 | ↓$2.57 (-1.21%) | 209.51 | 212.81 | 1.50M |
| 2023-11-08 | 212.09 | 212.00 | ↓$0.09 (-0.04%) | 211.05 | 212.97 | 2.27M |
| 2023-11-07 | 212.73 | 211.41 | ↓$1.32 (-0.62%) | 210.90 | 212.87 | 1.88M |
| 2023-11-06 | 212.00 | 213.10 | ↑$1.10 (0.52%) | 209.35 | 213.19 | 1.54M |
| 2023-11-03 | 213.00 | 212.13 | ↓$0.87 (-0.41%) | 211.60 | 213.41 | 1.32M |
| 2023-11-02 | 208.57 | 211.39 | ↑$2.82 (1.35%) | 207.75 | 211.91 | 1.70M |
| 2023-11-01 | 207.06 | 207.56 | ↑$0.50 (0.24%) | 205.46 | 208.39 | 2.44M |
| 2023-10-31 | 206.39 | 207.61 | ↑$1.22 (0.59%) | 204.64 | 207.91 | 2.06M |
| 2023-10-30 | 203.24 | 205.80 | ↑$2.56 (1.26%) | 202.41 | 207.04 | 2.23M |
| 2023-10-27 | 202.56 | 201.72 | ↓$0.84 (-0.41%) | 199.98 | 203.96 | 2.42M |
| 2023-10-26 | 204.34 | 202.24 | ↓$2.10 (-1.03%) | 202.00 | 206.29 | 2.63M |
| 2023-10-25 | 203.85 | 205.22 | ↑$1.37 (0.67%) | 202.33 | 207.08 | 2.46M |
| 2023-10-24 | 208.45 | 205.44 | ↓$3.01 (-1.44%) | 204.26 | 209.07 | 2.91M |
| 2023-10-23 | 210.29 | 207.76 | ↓$2.53 (-1.20%) | 207.50 | 211.64 | 2.19M |
Create an account or log in to view more rows.
$UNP I'll say it again slowwwllyyyy! Better stocks to short by far
$UNP my put options are fine
$UNP has just been halted from trading.
$UNP the end is near
$UNP search and destroy bears!!
$UNP I love this stonk!
$UNP money comes and goes but your story stays with you the rest of your life. Apes for life ??
$UNP looks good
$UNP cover that shit
$UNP jeez