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 (%)
Jul 31, 2020 157.25 158.42 152.84 158.11 5,580,174 +0.50(+0.32%)
Jul 30, 2020 160.41 160.91 157.21 157.60 3,043,135 -4.73(-2.91%)
Jul 29, 2020 159.10 162.69 158.96 162.33 3,000,602 +3.26(+2.05%)
Jul 28, 2020 160.85 161.69 158.78 159.07 2,155,275 -2.20(-1.36%)
Jul 27, 2020 160.13 163.48 159.67 161.27 3,002,195 +0.64(+0.40%)
Jul 24, 2020 160.20 161.50 159.36 160.63 2,982,561 +1.02(+0.64%)
Jul 23, 2020 163.05 163.74 157.64 159.61 4,397,257 -4.00(-2.44%)
Jul 22, 2020 161.75 164.62 161.59 163.61 3,235,832 +0.66(+0.40%)
Jul 21, 2020 162.19 164.54 162.19 162.95 2,445,813 +1.16(+0.72%)
Jul 20, 2020 164.42 165.12 160.79 161.79 3,164,105 -3.52(-2.13%)
Jul 17, 2020 162.20 166.47 161.34 165.31 6,724,167 +3.99(+2.48%)
Jul 16, 2020 158.90 162.69 158.67 161.32 3,639,760 +2.26(+1.42%)
Jul 15, 2020 159.40 160.05 158.17 159.06 2,733,375 +2.28(+1.45%)
Jul 14, 2020 153.47 157.41 153.24 156.78 3,306,003 +2.48(+1.61%)
Jul 13, 2020 153.44 155.93 152.05 154.29 3,262,771 +2.54(+1.67%)
Jul 10, 2020 151.40 152.55 150.19 151.76 2,522,069 +0.36(+0.24%)
Jul 09, 2020 154.59 154.59 150.24 151.39 3,264,720 -2.78(-1.80%)
Jul 08, 2020 154.68 157.13 153.95 154.18 3,686,747 -0.68(-0.44%)
Jul 07, 2020 155.42 157.06 154.37 154.85 2,610,362 -2.17(-1.38%)
Jul 06, 2020 156.04 157.20 155.15 157.02 2,738,940 +2.81(+1.82%)
Jul 02, 2020 154.30 155.68 153.12 154.21 2,490,383 +2.01(+1.32%)
Jul 01, 2020 154.59 155.72 151.61 152.21 3,195,204 -2.00(-1.30%)
Jun 30, 2020 150.11 155.24 149.91 154.20 4,460,853 +3.25(+2.15%)
Jun 29, 2020 149.43 151.35 147.94 150.96 2,915,180 +2.62(+1.76%)
Jun 26, 2020 152.35 153.35 147.87 148.34 9,309,939 -4.00(-2.62%)
Jun 25, 2020 150.63 152.53 148.47 152.33 3,772,900 +1.34(+0.89%)
Jun 24, 2020 152.96 154.09 150.52 150.99 3,515,378 -3.47(-2.25%)
Jun 23, 2020 155.39 156.20 154.36 154.47 3,159,252 +1.06(+0.69%)
Jun 22, 2020 152.37 154.00 151.31 153.41 2,902,830 +0.32(+0.21%)
Jun 19, 2020 158.27 158.27 152.13 153.09 7,805,994 -2.74(-1.76%)
Jun 18, 2020 155.08 156.78 154.80 155.83 2,976,514 -0.29(-0.19%)
Jun 17, 2020 157.06 158.29 155.66 156.12 3,793,143 +0.18(+0.12%)
Jun 16, 2020 158.05 159.14 153.56 155.94 3,896,692 +2.77(+1.81%)
Jun 15, 2020 147.50 154.27 147.22 153.16 3,232,869 +1.60(+1.05%)
Jun 12, 2020 153.42 153.74 148.18 151.57 3,698,516 +2.64(+1.77%)
Jun 11, 2020 155.05 155.18 148.86 148.93 6,835,784 -11.07(-6.92%)
Jun 10, 2020 162.21 163.04 159.57 160.00 3,641,355 -2.49(-1.53%)
Jun 09, 2020 162.40 164.56 161.44 162.49 3,913,835 -3.19(-1.93%)
Jun 08, 2020 167.78 169.64 164.04 165.69 3,767,973 -2.89(-1.72%)
Jun 05, 2020 167.01 171.31 166.39 168.58 6,149,320 +7.66(+4.76%)
Jun 04, 2020 160.87 162.06 159.85 160.92 3,216,147 -1.48(-0.91%)
Jun 03, 2020 158.37 163.12 157.81 162.39 4,273,758 +6.49(+4.16%)
Jun 02, 2020 155.74 158.24 154.60 155.91 3,289,230 +1.31(+0.85%)
Jun 01, 2020 154.47 155.48 153.03 154.60 3,212,232 -0.33(-0.21%)
May 29, 2020 155.22 156.36 153.56 154.92 4,031,496 -0.59(-0.38%)
May 28, 2020 157.82 158.37 154.44 155.52 4,457,779 -2.15(-1.36%)
May 27, 2020 155.87 157.89 155.18 157.67 3,500,042 +3.57(+2.32%)
May 26, 2020 154.48 155.10 152.63 154.10 4,576,203 +4.30(+2.87%)
May 22, 2020 148.45 150.04 147.08 149.80 1,955,723 +1.42(+0.96%)
May 21, 2020 149.88 150.54 147.85 148.37 2,510,609 -2.21(-1.47%)
May 20, 2020 149.65 153.01 148.88 150.59 4,734,746 +6.14(+4.25%)
May 19, 2020 144.32 147.76 143.98 144.44 3,458,054 +0.13(+0.09%)
May 18, 2020 142.81 145.90 141.34 144.32 5,979,150 +7.15(+5.21%)
May 15, 2020 136.94 138.66 135.83 137.17 5,653,825 -1.09(-0.79%)
May 14, 2020 136.78 138.48 133.37 138.26 4,333,485 -0.27(-0.20%)
May 13, 2020 138.71 139.63 136.54 138.53 3,858,647 -1.13(-0.81%)
May 12, 2020 141.78 142.56 139.67 139.67 2,958,981 -2.59(-1.82%)
May 11, 2020 142.10 143.26 141.31 142.26 3,150,476 -1.28(-0.89%)
May 08, 2020 143.93 144.54 143.19 143.54 2,546,145 +1.85(+1.31%)
May 07, 2020 142.00 143.27 141.07 141.69 2,658,870 +1.74(+1.24%)
May 06, 2020 142.01 142.51 139.57 139.95 2,310,048 -1.89(-1.33%)
May 05, 2020 142.01 144.37 141.38 141.83 2,502,233 +1.41(+1.01%)
May 04, 2020 140.71 140.76 138.22 140.42 2,663,980 -1.65(-1.16%)
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.