Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

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

Union Pacific (NY: UNP )

232.82 +4.88 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 202.53 202.53 200.01 200.31 2,284,337 -0.47(-0.24%)
Sep 28, 2023 199.13 201.48 198.30 200.78 2,147,753 +1.68(+0.84%)
Sep 27, 2023 201.87 202.20 198.18 199.10 2,806,084 -2.40(-1.19%)
Sep 26, 2023 203.98 204.84 201.29 201.50 2,023,326 -3.58(-1.75%)
Sep 25, 2023 204.56 205.80 204.58 205.08 1,451,018 -0.75(-0.36%)
Sep 22, 2023 207.28 209.55 205.35 205.83 2,456,584 -2.12(-1.02%)
Sep 21, 2023 208.60 209.81 207.42 207.96 2,409,585 -1.55(-0.74%)
Sep 20, 2023 209.65 211.40 209.43 209.51 2,151,848 +1.19(+0.57%)
Sep 19, 2023 209.19 210.03 206.47 208.32 2,191,734 -1.36(-0.65%)
Sep 18, 2023 210.69 210.94 208.42 209.68 2,243,341 -0.17(-0.08%)
Sep 15, 2023 209.59 210.72 208.73 209.84 4,292,758 -2.34(-1.10%)
Sep 14, 2023 210.65 213.03 208.29 212.19 2,845,139 +3.51(+1.68%)
Sep 13, 2023 210.41 210.52 207.34 208.67 2,968,119 -1.71(-0.81%)
Sep 12, 2023 207.60 211.41 203.49 210.38 2,875,031 +2.22(+1.07%)
Sep 11, 2023 209.05 209.34 206.63 208.16 1,976,124 -0.19(-0.09%)
Sep 08, 2023 206.89 208.71 205.63 208.35 3,241,038 +1.21(+0.58%)
Sep 07, 2023 208.96 210.24 206.48 207.14 2,929,845 -2.22(-1.06%)
Sep 06, 2023 212.31 212.67 208.25 209.36 2,383,647 -2.83(-1.34%)
Sep 05, 2023 215.89 216.23 211.67 212.19 2,724,120 -5.23(-2.41%)
Sep 01, 2023 218.03 218.78 216.13 217.43 2,341,914 +0.45(+0.21%)
Aug 31, 2023 219.27 220.18 216.95 216.98 2,450,246 -2.28(-1.04%)
Aug 30, 2023 219.18 220.46 218.03 219.26 2,735,334 +0.74(+0.34%)
Aug 29, 2023 219.49 220.28 218.09 218.52 2,415,361 -1.08(-0.49%)
Aug 28, 2023 218.98 222.25 218.94 219.60 1,770,416 +0.35(+0.16%)
Aug 25, 2023 218.31 220.51 217.39 219.24 1,646,157 +1.62(+0.75%)
Aug 24, 2023 218.37 219.30 217.58 217.62 1,778,066 -0.60(-0.27%)
Aug 23, 2023 217.92 218.74 216.50 218.22 2,072,077 +0.70(+0.32%)
Aug 22, 2023 219.33 219.66 216.69 217.51 1,673,081 -1.53(-0.70%)
Aug 21, 2023 220.28 220.82 218.48 219.04 2,045,654 -1.26(-0.57%)
Aug 18, 2023 218.34 220.72 218.24 220.30 1,697,710 +0.86(+0.39%)
Aug 17, 2023 220.33 221.68 219.14 219.44 2,122,099 -0.23(-0.11%)
Aug 16, 2023 220.39 221.18 218.73 219.67 2,218,051 -0.90(-0.41%)
Aug 15, 2023 223.80 224.07 220.50 220.57 2,194,508 -4.17(-1.85%)
Aug 14, 2023 223.63 224.93 223.22 224.74 1,719,946 +0.30(+0.14%)
Aug 11, 2023 224.69 225.90 224.23 224.44 2,399,045 -0.79(-0.35%)
Aug 10, 2023 224.91 226.25 224.47 225.23 2,799,286 +1.03(+0.46%)
Aug 09, 2023 222.25 224.75 221.77 224.20 2,620,220 +0.61(+0.27%)
Aug 08, 2023 225.24 225.28 221.39 223.60 2,570,291 -1.05(-0.47%)
Aug 07, 2023 225.24 226.73 223.57 224.64 2,261,082 +1.15(+0.51%)
Aug 04, 2023 225.44 227.69 223.21 223.50 3,247,860 -1.33(-0.59%)
Aug 03, 2023 224.53 226.63 223.52 224.83 1,957,215 -0.30(-0.14%)
Aug 02, 2023 226.06 227.33 224.81 225.13 2,801,885 -1.27(-0.56%)
Aug 01, 2023 226.39 227.04 224.09 226.40 3,564,747 -0.51(-0.22%)
Jul 31, 2023 227.61 229.38 225.35 226.91 3,056,148 -0.73(-0.32%)
Jul 28, 2023 226.75 230.07 225.18 227.65 3,676,751 +0.66(+0.29%)
Jul 27, 2023 230.27 231.19 225.33 226.99 5,937,435 -5.77(-2.48%)
Jul 26, 2023 231.62 235.19 228.24 232.76 14,867,789 +21.96(+10.42%)
Jul 25, 2023 211.53 212.66 210.02 210.80 2,828,376 -1.36(-0.64%)
Jul 24, 2023 211.56 214.28 211.02 212.16 2,213,985 +0.16(+0.07%)
Jul 21, 2023 208.83 212.49 207.37 212.01 6,176,166 +0.00(+0.00%)
Jul 20, 2023 210.30 212.83 209.90 212.01 3,208,279 +2.47(+1.18%)
Jul 19, 2023 208.17 210.27 207.82 209.53 2,082,545 +1.59(+0.77%)
Jul 18, 2023 204.85 208.31 204.50 207.94 1,936,260 +2.70(+1.32%)
Jul 17, 2023 205.92 206.18 204.49 205.24 1,504,836 -1.11(-0.54%)
Jul 14, 2023 205.74 207.00 205.25 206.34 1,639,110 +0.37(+0.18%)
Jul 13, 2023 204.82 206.28 203.98 205.97 2,264,120 +1.65(+0.81%)
Jul 12, 2023 203.49 205.98 201.46 204.32 3,334,940 +2.08(+1.03%)
Jul 11, 2023 201.46 202.63 200.51 202.24 2,148,392 +1.89(+0.94%)
Jul 10, 2023 198.20 200.90 197.97 200.35 2,070,262 +1.99(+1.01%)
Jul 07, 2023 196.64 199.91 196.09 198.35 2,121,530 +0.30(+0.15%)
Jul 06, 2023 197.58 198.54 196.18 198.05 1,552,729 -1.37(-0.69%)
Jul 05, 2023 200.13 201.26 199.00 199.42 1,859,060 -2.17(-1.08%)
Jul 03, 2023 198.78 202.55 197.61 201.59 1,081,172 +1.48(+0.74%)
Jun 30, 2023 201.04 202.07 198.88 200.12 2,350,508 -0.03(-0.01%)
Jun 29, 2023 197.91 200.35 197.21 200.14 2,001,460 +1.53(+0.77%)
Jun 28, 2023 198.57 198.94 197.20 198.62 2,554,476 +0.11(+0.05%)
Jun 27, 2023 197.20 198.90 196.24 198.51 2,488,747 +1.61(+0.82%)
Jun 26, 2023 195.78 197.37 195.42 196.90 1,804,488 +1.41(+0.72%)
Jun 23, 2023 197.44 197.54 194.68 195.49 7,629,541 -3.40(-1.71%)
Jun 22, 2023 199.15 199.17 197.43 198.89 1,850,015 -0.27(-0.14%)
Jun 21, 2023 196.06 199.68 195.72 199.17 2,240,567 +2.22(+1.13%)
Jun 20, 2023 198.47 199.74 196.59 196.95 2,466,966 -3.22(-1.61%)
Jun 16, 2023 201.83 202.34 199.98 200.16 4,233,071 -1.22(-0.61%)
Jun 15, 2023 198.68 202.29 198.28 201.39 2,340,141 +7.12(+3.67%)
May 08, 2023 196.74 197.07 193.84 194.27 2,030,666 -1.25(-0.64%)
May 05, 2023 193.06 196.75 192.52 195.52 2,125,328 +4.05(+2.12%)
May 04, 2023 189.87 191.79 188.53 191.47 1,920,848 +1.68(+0.89%)
May 03, 2023 191.59 192.45 189.72 189.79 2,076,364 -0.72(-0.38%)
May 02, 2023 191.85 192.30 187.51 190.51 2,772,427 -2.49(-1.29%)
May 01, 2023 189.98 194.20 189.98 192.99 2,258,902 +2.85(+1.50%)
Apr 28, 2023 187.40 191.53 187.40 190.15 2,018,413 +2.10(+1.12%)
Apr 27, 2023 185.82 188.28 185.05 188.05 2,353,798 +1.98(+1.07%)
Apr 26, 2023 188.09 188.85 184.97 186.07 2,536,372 -3.16(-1.67%)
Apr 25, 2023 192.47 193.88 188.63 189.22 2,657,033 -5.37(-2.76%)
Apr 24, 2023 192.30 195.98 191.74 194.60 2,803,256 +1.39(+0.72%)
Apr 21, 2023 197.23 197.95 192.54 193.21 6,205,495 -3.64(-1.85%)
Apr 20, 2023 196.65 201.92 195.70 196.85 3,076,529 +0.58(+0.30%)
Apr 19, 2023 192.47 196.47 192.47 196.27 2,696,276 +2.46(+1.27%)
Apr 18, 2023 195.00 196.25 193.38 193.81 2,457,848 -0.55(-0.29%)
Apr 17, 2023 193.99 196.93 192.82 194.36 2,820,885 +1.47(+0.76%)
Apr 14, 2023 192.51 193.97 191.77 192.90 2,004,876 +0.59(+0.31%)
Apr 13, 2023 193.25 194.03 191.15 192.30 2,978,947 -0.79(-0.41%)
Apr 12, 2023 194.09 195.00 192.60 193.09 2,383,077 -0.16(-0.09%)
Apr 11, 2023 193.78 194.38 192.88 193.26 3,703,064 +0.51(+0.27%)
Apr 10, 2023 191.59 193.64 191.50 192.74 2,472,101 -0.26(-0.14%)
Apr 06, 2023 189.08 193.05 188.59 193.00 3,375,897 +4.30(+2.28%)
Apr 05, 2023 189.59 190.73 188.56 188.70 2,451,822 -1.62(-0.85%)
Apr 04, 2023 193.72 194.06 189.53 190.32 3,660,564 -3.56(-1.83%)
Apr 03, 2023 195.22 196.20 192.37 193.88 1,964,147 -1.67(-0.85%)
Mar 31, 2023 193.23 195.67 193.01 195.55 3,522,551 +2.82(+1.46%)
Mar 30, 2023 194.67 195.73 191.90 192.73 3,139,802 -0.71(-0.37%)
Mar 29, 2023 192.84 194.20 191.88 193.44 3,244,304 +2.44(+1.28%)
Mar 28, 2023 187.75 191.86 187.75 191.00 5,923,005 +3.25(+1.73%)
Mar 27, 2023 185.21 188.22 184.77 187.75 3,781,931 +4.59(+2.50%)
Mar 24, 2023 178.91 183.21 178.63 183.16 4,388,189 +2.25(+1.24%)
Mar 23, 2023 180.73 182.52 178.48 180.92 3,967,451 +0.47(+0.26%)
Mar 22, 2023 183.21 184.78 180.40 180.45 3,422,602 -3.71(-2.02%)
Mar 21, 2023 185.98 187.23 183.03 184.16 3,436,472 -0.14(-0.08%)
Mar 20, 2023 184.72 186.40 183.63 184.31 3,043,272 -0.31(-0.17%)
Mar 17, 2023 187.85 187.85 182.40 184.62 12,199,006 -2.82(-1.50%)
Mar 16, 2023 185.66 188.01 183.77 187.44 6,542,909 +0.84(+0.45%)
Mar 15, 2023 185.75 187.59 184.02 186.59 5,917,621 -3.02(-1.59%)
Mar 14, 2023 191.28 194.03 187.16 189.61 3,260,904 +0.05(+0.03%)
Mar 13, 2023 189.10 193.50 188.23 189.56 2,855,736 -0.93(-0.49%)
Mar 10, 2023 193.24 197.33 189.64 190.50 4,023,717 -3.41(-1.76%)
Mar 09, 2023 199.01 199.01 193.76 193.91 3,439,178 -3.89(-1.96%)
Mar 08, 2023 198.69 199.32 195.74 197.79 3,069,072 -1.78(-0.89%)
Mar 07, 2023 201.54 201.81 198.84 199.57 4,013,547 -3.33(-1.64%)
Mar 06, 2023 203.61 204.83 201.94 202.90 2,367,548 -0.52(-0.25%)
Mar 03, 2023 205.99 206.84 202.10 203.42 3,772,985 -1.94(-0.95%)
Mar 02, 2023 200.79 206.14 200.41 205.36 2,910,400 +3.27(+1.62%)
Mar 01, 2023 200.24 204.19 200.13 202.09 2,855,826 +0.69(+0.34%)
Feb 28, 2023 204.56 205.40 200.75 201.40 6,304,254 -4.75(-2.30%)
Feb 27, 2023 207.86 208.71 203.82 206.15 12,500,869 +18.90(+10.09%)
Feb 24, 2023 184.63 187.80 183.68 187.25 3,493,236 +0.68(+0.36%)
Feb 23, 2023 185.91 186.90 184.09 186.58 3,238,353 +1.87(+1.01%)
Feb 22, 2023 186.90 187.71 183.45 184.70 6,025,981 -2.29(-1.22%)
Feb 21, 2023 192.45 193.19 186.92 186.99 4,623,627 -7.57(-3.89%)
Feb 17, 2023 191.88 194.60 191.63 194.56 7,319,220 +1.03(+0.53%)
Feb 16, 2023 192.71 195.96 192.49 193.53 3,496,952 -2.50(-1.27%)
Feb 15, 2023 194.58 196.03 192.46 196.02 2,984,115 -0.89(-0.45%)
Feb 14, 2023 198.68 198.74 194.57 196.91 2,253,213 -1.95(-0.98%)
Feb 13, 2023 197.77 201.65 197.40 198.86 4,243,464 +0.53(+0.27%)
Feb 10, 2023 195.16 198.91 194.72 198.33 2,721,356 +2.60(+1.33%)
Feb 09, 2023 200.88 201.36 195.39 195.74 3,097,999 -4.18(-2.09%)
Feb 08, 2023 201.10 202.27 199.31 199.91 1,870,327 -1.83(-0.91%)
Feb 07, 2023 199.82 203.04 199.35 201.75 2,147,248 +0.08(+0.04%)
Feb 06, 2023 201.73 203.04 200.83 201.67 1,725,803 -1.28(-0.63%)
Feb 03, 2023 203.22 205.45 202.28 202.95 2,219,573 -3.01(-1.46%)
Feb 02, 2023 200.74 207.39 199.73 205.97 3,570,648 +5.29(+2.64%)
Feb 01, 2023 196.12 201.81 195.55 200.68 3,189,835 +3.61(+1.83%)
Jan 31, 2023 193.13 197.09 192.68 197.07 3,065,656 +3.85(+1.99%)
Jan 30, 2023 193.84 196.82 193.02 193.22 2,712,199 -2.11(-1.08%)
Jan 27, 2023 194.62 196.73 193.66 195.33 3,553,420 +0.88(+0.45%)
Jan 26, 2023 191.55 194.57 187.72 194.45 4,359,060 +1.31(+0.68%)
Jan 25, 2023 193.95 194.65 190.16 193.14 4,314,244 -2.95(-1.51%)
Jan 24, 2023 227.00 227.00 177.08 196.09 4,623,978 -6.71(-3.31%)
Jan 23, 2023 202.02 205.54 200.76 202.80 3,268,187 +1.42(+0.70%)
Jan 20, 2023 198.68 201.44 196.43 201.38 5,537,203 +3.05(+1.54%)
Jan 19, 2023 200.37 201.92 198.32 198.33 3,175,902 -3.84(-1.90%)
Jan 18, 2023 207.16 208.28 201.90 202.17 2,817,680 -4.66(-2.25%)
Jan 17, 2023 206.99 209.39 205.04 206.83 2,265,179 +1.04(+0.51%)
Jan 13, 2023 205.48 206.65 204.76 205.79 1,754,716 -1.41(-0.68%)
Jan 12, 2023 207.80 208.70 204.67 207.20 2,108,106 +0.41(+0.20%)
Jan 11, 2023 205.80 207.18 204.73 206.78 1,907,069 +1.91(+0.93%)
Jan 10, 2023 204.01 204.97 202.55 204.87 1,269,587 +0.79(+0.39%)
Jan 09, 2023 204.79 208.35 203.74 204.08 2,341,190 -0.53(-0.26%)
Jan 06, 2023 199.59 205.13 198.81 204.61 3,497,205 +8.62(+4.40%)
Jan 05, 2023 200.48 201.40 195.69 196.00 2,401,270 -5.94(-2.94%)
Jan 04, 2023 200.83 202.88 200.33 201.94 1,897,055 +1.60(+0.80%)
Jan 03, 2023 200.06 200.62 197.97 200.34 1,829,147 +0.49(+0.25%)
Dec 30, 2022 200.43 201.70 197.53 199.85 1,610,373 -2.07(-1.03%)
Dec 29, 2022 200.78 203.02 200.78 201.92 1,538,453 +2.27(+1.14%)
Dec 28, 2022 202.90 203.86 199.57 199.65 1,690,112 -3.33(-1.64%)
Dec 27, 2022 203.12 204.07 201.56 202.98 1,181,382 +0.40(+0.20%)
Dec 23, 2022 200.94 203.39 200.94 202.59 1,698,749 +1.21(+0.60%)
Dec 22, 2022 199.81 201.40 197.98 201.38 2,494,240 +0.23(+0.12%)
Dec 21, 2022 200.22 201.85 199.51 201.15 2,856,015 +2.91(+1.47%)
Dec 20, 2022 199.26 199.80 196.57 198.24 4,229,421 -0.95(-0.47%)
Dec 19, 2022 202.87 203.07 197.61 199.19 2,439,434 -3.69(-1.82%)
Dec 16, 2022 201.27 203.40 199.44 202.88 5,382,089 -0.77(-0.38%)
Dec 15, 2022 206.00 206.33 202.16 203.65 3,523,180 -5.06(-2.42%)
Dec 14, 2022 210.37 212.66 207.53 208.70 2,894,838 -0.42(-0.20%)
Dec 13, 2022 211.89 212.42 207.04 209.13 3,738,866 +2.10(+1.01%)
Dec 12, 2022 203.97 207.09 202.17 207.03 3,145,858 +4.30(+2.12%)
Dec 09, 2022 203.74 204.36 202.44 202.73 2,433,766 -1.61(-0.79%)
Dec 08, 2022 204.05 205.81 202.91 204.34 1,652,812 +0.78(+0.38%)
Dec 07, 2022 202.39 206.03 202.00 203.56 2,948,942 +1.04(+0.51%)
Dec 06, 2022 202.90 204.53 200.19 202.53 3,229,348 +0.08(+0.04%)
Dec 05, 2022 204.25 204.84 201.83 202.45 2,624,756 -3.52(-1.71%)
Dec 02, 2022 205.02 207.03 204.50 205.97 1,834,851 -1.15(-0.56%)
Dec 01, 2022 210.22 210.22 206.12 207.12 2,750,633 -1.44(-0.69%)
Nov 30, 2022 204.04 210.02 202.11 208.56 5,393,049 +4.47(+2.19%)
Nov 29, 2022 200.44 204.54 199.62 204.09 2,377,571 +4.08(+2.04%)
Nov 28, 2022 202.61 203.76 199.21 200.01 2,872,562 -4.61(-2.25%)
Nov 25, 2022 204.31 206.63 203.81 204.63 1,148,812 +0.78(+0.38%)
Nov 23, 2022 204.01 204.53 201.98 203.85 2,507,579 -0.65(-0.32%)
Nov 22, 2022 204.86 208.85 204.14 204.50 3,088,524 +0.89(+0.44%)
Nov 21, 2022 201.34 204.64 199.71 203.61 2,466,036 +1.62(+0.80%)
Nov 18, 2022 202.98 203.53 200.76 201.99 2,605,860 +0.73(+0.36%)
Nov 17, 2022 202.04 203.69 198.56 201.26 4,755,570 -2.35(-1.15%)
Nov 16, 2022 202.54 204.49 201.89 203.61 4,028,933 +1.54(+0.76%)
Nov 15, 2022 208.92 210.13 200.22 202.07 6,500,450 -6.03(-2.90%)
Nov 14, 2022 208.00 212.43 207.47 208.10 4,169,099 -0.53(-0.25%)
Nov 11, 2022 207.29 210.60 206.00 208.63 5,396,647 +4.33(+2.12%)
Nov 10, 2022 202.28 204.49 200.56 204.30 5,132,872 +9.19(+4.71%)
Nov 09, 2022 195.21 196.20 193.70 195.11 4,881,880 -0.58(-0.29%)
Nov 08, 2022 190.07 196.75 189.70 195.69 6,552,488 +7.40(+3.93%)
Nov 07, 2022 190.40 190.40 187.50 188.29 3,917,576 -0.38(-0.20%)
Nov 04, 2022 187.58 189.71 186.26 188.68 3,491,939 +3.37(+1.82%)
Nov 03, 2022 182.52 187.25 182.46 185.31 3,376,581 +0.63(+0.34%)
Nov 02, 2022 188.34 184.32 184.68 3,148,436 -4.12(-2.18%)
Nov 01, 2022 189.16 189.93 185.67 188.79 3,171,747 -0.31(-0.16%)
Oct 31, 2022 190.47 190.51 187.08 189.10 3,265,460 -1.45(-0.76%)
Oct 28, 2022 188.60 190.73 187.16 190.55 3,882,642 +2.50(+1.33%)
Oct 27, 2022 189.20 191.77 187.60 188.04 3,282,143 +0.25(+0.13%)
Oct 26, 2022 189.16 190.15 186.46 187.79 4,310,755 +1.12(+0.60%)
Oct 25, 2022 185.68 187.07 184.81 186.67 2,887,803 +1.07(+0.58%)
Oct 24, 2022 184.97 187.04 184.11 185.60 3,121,760 +2.84(+1.55%)
Oct 21, 2022 177.88 183.38 176.21 182.76 7,062,907 +3.91(+2.19%)
Oct 20, 2022 184.69 186.83 178.25 178.84 6,362,744 -13.05(-6.80%)
Oct 19, 2022 191.83 193.54 190.62 191.90 2,488,389 -1.52(-0.78%)
Oct 18, 2022 193.98 195.41 190.89 193.41 2,659,903 +2.92(+1.53%)
Oct 17, 2022 188.16 191.56 188.10 190.50 3,130,011 +4.61(+2.48%)
Oct 14, 2022 190.68 191.06 185.53 185.88 2,836,059 -2.83(-1.50%)
Oct 13, 2022 180.66 190.10 179.27 188.71 3,633,977 +4.43(+2.41%)
Oct 12, 2022 184.95 187.86 184.09 184.28 2,482,529 -0.50(-0.27%)
Oct 11, 2022 185.05 187.81 183.83 184.78 3,226,306 -1.35(-0.73%)
Oct 10, 2022 189.09 189.99 185.81 186.13 2,981,170 -1.51(-0.80%)
Oct 07, 2022 188.02 189.11 185.71 187.64 2,997,967 -2.48(-1.31%)
Oct 06, 2022 191.99 193.19 189.76 190.12 2,696,839 -2.31(-1.20%)
Oct 05, 2022 194.31 195.18 191.34 192.44 3,196,251 -4.57(-2.32%)
Oct 04, 2022 194.56 197.02 193.92 197.00 3,019,720 +4.91(+2.56%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.