Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Union Pacific (NY: UNP )

232.07 -0.10 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 224.59 226.90 223.64 225.51 2,555,231 -0.84(-0.37%)
Oct 28, 2021 224.53 226.48 224.29 226.35 2,139,220 +2.73(+1.22%)
Oct 27, 2021 224.72 227.25 223.56 223.62 3,088,848 -1.25(-0.56%)
Oct 26, 2021 225.98 224.87 2,580,676 +0.41(+0.18%)
Oct 25, 2021 222.61 225.30 221.56 224.46 3,380,396 +2.51(+1.13%)
Oct 22, 2021 217.75 223.87 217.16 221.95 4,077,559 +5.90(+2.73%)
Oct 21, 2021 214.39 216.81 212.00 216.05 3,598,150 +3.05(+1.43%)
Oct 20, 2021 211.26 213.37 209.46 213.00 3,696,740 +2.10(+1.00%)
Oct 19, 2021 212.33 212.51 210.06 210.90 2,069,599 -0.16(-0.08%)
Oct 18, 2021 209.25 211.63 208.22 211.06 2,448,171 +0.72(+0.34%)
Oct 15, 2021 208.26 210.84 207.33 210.34 2,941,337 +3.57(+1.73%)
Oct 14, 2021 203.44 207.00 203.19 206.77 2,739,807 +5.13(+2.54%)
Oct 13, 2021 199.69 202.32 199.21 201.64 2,361,653 +2.28(+1.14%)
Oct 12, 2021 200.52 201.18 198.98 199.36 2,114,744 -1.40(-0.70%)
Oct 11, 2021 202.58 203.71 200.72 200.76 2,474,929 -1.47(-0.73%)
Oct 08, 2021 201.00 202.45 200.35 202.23 3,588,432 +4.30(+2.17%)
Oct 07, 2021 200.42 201.26 197.38 197.93 2,842,445 -0.52(-0.26%)
Oct 06, 2021 194.16 198.93 192.95 198.45 3,291,328 +2.31(+1.18%)
Oct 05, 2021 191.62 198.01 191.62 196.15 4,471,746 +4.17(+2.17%)
Oct 04, 2021 190.52 193.02 190.19 191.98 5,922,039 +3.52(+1.87%)
Oct 01, 2021 184.77 189.56 184.30 188.46 3,713,084 +5.35(+2.92%)
Sep 30, 2021 188.93 188.99 183.05 183.10 4,387,961 -5.30(-2.81%)
Sep 29, 2021 188.05 189.29 187.70 188.40 3,691,872 +0.52(+0.28%)
Sep 28, 2021 188.28 189.41 186.56 187.88 4,060,080 -2.65(-1.39%)
Sep 27, 2021 190.19 192.90 190.19 190.53 2,622,023 +0.15(+0.08%)
Sep 24, 2021 187.92 191.38 187.86 190.38 3,113,527 +1.94(+1.03%)
Sep 23, 2021 186.18 189.92 186.07 188.44 3,804,154 +3.41(+1.84%)
Sep 22, 2021 185.34 186.99 184.67 185.03 3,112,201 +1.36(+0.74%)
Sep 21, 2021 186.01 186.44 183.25 183.66 3,993,186 -1.18(-0.64%)
Sep 20, 2021 185.77 186.76 182.79 184.84 4,678,892 -3.36(-1.79%)
Sep 17, 2021 189.51 191.10 187.62 188.21 8,245,885 -1.84(-0.97%)
Sep 16, 2021 191.50 192.35 189.74 190.04 3,727,317 -0.76(-0.40%)
Sep 15, 2021 190.04 191.18 189.27 190.80 5,593,958 +0.78(+0.41%)
Sep 14, 2021 193.84 193.84 189.27 190.02 4,670,561 -3.12(-1.62%)
Sep 13, 2021 195.29 195.75 191.71 193.14 3,435,584 -0.94(-0.49%)
Sep 10, 2021 197.11 197.98 193.93 194.08 3,196,760 -2.14(-1.09%)
Sep 09, 2021 200.61 201.02 195.29 196.22 4,160,879 -4.86(-2.42%)
Sep 08, 2021 199.27 201.71 198.29 201.08 3,553,653 +2.10(+1.06%)
Sep 07, 2021 200.56 202.48 198.72 198.98 4,110,814 -1.78(-0.89%)
Sep 03, 2021 202.71 203.04 200.32 200.76 4,662,529 -2.45(-1.20%)
Sep 02, 2021 203.02 204.67 202.58 203.21 2,847,028 +0.56(+0.28%)
Sep 01, 2021 201.82 204.17 200.66 202.65 4,613,566 +0.08(+0.04%)
Aug 31, 2021 205.13 205.38 201.34 202.56 5,817,920 -2.09(-1.02%)
Aug 30, 2021 205.74 206.09 204.34 204.66 3,730,932 -1.19(-0.58%)
Aug 27, 2021 205.75 206.93 205.60 205.85 2,091,962 +0.42(+0.20%)
Aug 26, 2021 205.75 206.55 204.09 205.43 3,296,509 -0.29(-0.14%)
Aug 25, 2021 205.98 206.41 204.94 205.72 1,876,017 +0.04(+0.02%)
Aug 24, 2021 208.10 208.55 205.55 205.68 2,571,613 -2.35(-1.13%)
Aug 23, 2021 208.59 210.17 207.78 208.04 2,014,959 +0.06(+0.03%)
Aug 20, 2021 208.19 208.96 207.43 207.97 1,730,712 -0.06(-0.03%)
Aug 19, 2021 207.40 209.64 206.75 208.03 2,270,180 -0.98(-0.47%)
Aug 18, 2021 208.65 212.22 208.42 209.00 2,449,798 -0.97(-0.46%)
Aug 17, 2021 210.80 210.80 207.43 209.97 2,436,539 -1.52(-0.72%)
Aug 16, 2021 211.45 212.02 209.20 211.49 1,943,676 -0.29(-0.14%)
Aug 13, 2021 212.04 212.49 210.66 211.77 1,930,009 +0.13(+0.06%)
Aug 12, 2021 209.44 211.83 209.25 211.64 2,168,461 +1.18(+0.56%)
Aug 11, 2021 206.72 210.64 206.25 210.46 3,309,206 +4.35(+2.11%)
Aug 10, 2021 205.10 207.25 204.02 206.11 2,217,360 +1.64(+0.80%)
Aug 09, 2021 204.41 205.06 204.00 204.48 2,140,582 -0.51(-0.25%)
Aug 06, 2021 204.42 206.10 204.17 204.99 2,668,659 +1.25(+0.61%)
Aug 05, 2021 203.03 204.14 202.27 203.74 2,207,048 +1.43(+0.71%)
Aug 04, 2021 204.00 204.17 201.91 202.31 2,578,249 -2.27(-1.11%)
Aug 03, 2021 202.58 205.20 201.86 204.58 2,450,168 +2.36(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.