Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 228.16 233.30 227.08 232.82 5,526,207 +4.88(+2.14%)
May 30, 2024 224.77 228.12 224.21 227.94 2,856,574 +3.34(+1.49%)
May 29, 2024 225.50 227.04 224.39 224.60 3,297,756 -3.11(-1.37%)
May 28, 2024 230.83 230.95 226.95 227.71 2,495,019 -3.02(-1.31%)
May 24, 2024 230.68 232.80 229.73 230.73 2,318,684 -0.66(-0.28%)
May 23, 2024 232.90 233.55 230.49 231.39 2,831,807 -1.99(-0.85%)
May 22, 2024 233.44 233.92 231.20 233.38 2,648,977 -0.25(-0.11%)
May 21, 2024 238.64 238.69 233.21 233.63 2,983,984 -8.62(-3.56%)
May 20, 2024 243.54 243.54 240.47 242.25 1,136,730 -1.33(-0.55%)
May 17, 2024 244.91 245.52 241.95 243.58 2,117,817 -0.93(-0.38%)
May 16, 2024 244.74 245.86 243.55 244.51 1,534,751 -0.64(-0.26%)
May 15, 2024 244.46 245.48 243.99 245.14 1,779,328 +1.59(+0.65%)
May 14, 2024 245.42 245.60 241.78 243.55 1,365,209 -0.74(-0.30%)
May 13, 2024 246.01 246.99 243.96 244.29 1,324,705 -1.71(-0.70%)
May 10, 2024 246.59 247.08 245.22 246.00 1,306,937 +0.79(+0.32%)
May 09, 2024 244.19 247.48 243.56 245.21 1,775,225 +0.71(+0.29%)
May 08, 2024 240.10 245.00 239.82 244.51 1,748,920 +3.50(+1.45%)
May 07, 2024 240.00 241.76 238.44 241.00 1,594,375 +3.15(+1.33%)
May 06, 2024 240.44 240.44 237.68 237.85 1,536,434 -1.14(-0.48%)
May 03, 2024 240.90 242.00 238.40 239.00 2,187,119 +2.66(+1.12%)
May 02, 2024 234.66 236.70 231.88 236.34 2,454,784 +2.71(+1.16%)
May 01, 2024 234.48 235.74 232.84 233.63 1,666,431 -2.19(-0.93%)
Apr 30, 2024 238.36 238.70 235.43 235.81 1,746,916 -3.77(-1.57%)
Apr 29, 2024 242.01 243.01 238.11 239.58 1,740,306 -1.83(-0.76%)
Apr 26, 2024 242.52 243.44 239.37 241.41 2,268,322 -0.76(-0.31%)
Apr 25, 2024 238.88 242.23 234.78 242.17 3,919,829 +11.51(+4.99%)
Apr 24, 2024 232.54 232.80 228.02 230.66 2,967,895 -4.29(-1.82%)
Apr 23, 2024 234.06 235.97 233.48 234.95 1,992,126 +1.81(+0.78%)
Apr 22, 2024 231.67 234.31 230.72 233.14 2,212,572 +2.38(+1.03%)
Apr 19, 2024 229.38 231.49 229.12 230.76 2,988,861 +2.26(+0.99%)
Apr 18, 2024 229.41 230.10 227.80 228.51 1,579,127 +0.58(+0.25%)
Apr 17, 2024 230.49 230.81 226.58 227.93 2,008,401 -2.02(-0.88%)
Apr 16, 2024 233.10 233.10 229.63 229.95 2,036,967 -2.66(-1.15%)
Apr 15, 2024 236.36 236.57 231.17 232.61 2,311,104 -0.46(-0.20%)
Apr 12, 2024 233.48 234.15 231.93 233.07 2,609,770 -1.75(-0.75%)
Apr 11, 2024 235.52 236.38 233.69 234.82 1,702,008 -0.69(-0.29%)
Apr 10, 2024 236.83 237.30 234.54 235.51 2,193,444 -3.92(-1.64%)
Apr 09, 2024 239.66 240.48 236.66 239.42 1,746,853 +0.50(+0.21%)
Apr 08, 2024 240.63 242.12 238.68 238.93 2,151,419 -1.71(-0.71%)
Apr 05, 2024 240.20 241.43 239.35 240.64 1,512,299 +1.31(+0.55%)
Apr 04, 2024 241.89 243.54 238.40 239.32 2,074,274 -0.86(-0.36%)
Apr 03, 2024 241.49 243.61 239.43 240.18 2,109,187 -0.97(-0.40%)
Apr 02, 2024 240.90 242.50 239.50 241.16 2,030,969 -0.76(-0.32%)
Apr 01, 2024 244.11 244.56 241.25 241.92 2,508,075 -2.62(-1.07%)
Mar 28, 2024 244.48 245.36 242.83 244.53 2,278,848 +1.29(+0.53%)
Mar 27, 2024 240.81 243.38 240.62 243.24 2,162,822 +3.92(+1.64%)
Mar 26, 2024 242.60 242.84 239.14 239.32 2,817,939 -3.14(-1.30%)
Mar 25, 2024 243.08 243.81 241.27 242.47 1,985,984 -1.11(-0.46%)
Mar 22, 2024 246.95 247.67 243.48 243.58 1,686,552 -3.12(-1.27%)
Mar 21, 2024 246.13 248.94 245.23 246.70 3,233,787 +1.79(+0.73%)
Mar 20, 2024 241.50 246.15 241.27 244.91 2,579,463 +3.58(+1.48%)
Mar 19, 2024 242.91 243.79 239.91 241.33 3,262,840 -1.64(-0.67%)
Mar 18, 2024 243.67 244.23 242.48 242.97 2,293,762 +0.23(+0.09%)
Mar 15, 2024 242.07 244.98 241.85 242.75 3,277,498 -1.92(-0.78%)
Mar 14, 2024 246.03 246.57 242.22 244.66 2,646,287 -3.17(-1.28%)
Mar 13, 2024 248.84 249.36 247.05 247.84 2,141,189 -1.92(-0.77%)
Mar 12, 2024 248.01 250.75 247.81 249.76 1,643,179 +1.30(+0.52%)
Mar 11, 2024 248.80 250.06 245.89 248.45 1,548,331 -1.08(-0.43%)
Mar 08, 2024 246.84 249.80 246.21 249.54 2,422,937 +1.91(+0.77%)
Mar 07, 2024 251.91 251.91 247.32 247.63 2,409,250 -1.95(-0.78%)
Mar 06, 2024 252.00 253.53 249.42 249.58 1,921,910 -2.68(-1.06%)
Mar 05, 2024 252.41 254.17 250.96 252.26 1,376,601 +0.23(+0.09%)
Mar 04, 2024 251.92 253.40 251.03 252.03 1,845,369 +0.49(+0.19%)
Mar 01, 2024 251.43 252.04 249.35 251.54 2,827,465 -0.71(-0.28%)
Feb 29, 2024 252.88 254.29 252.01 252.25 3,039,311 -0.30(-0.12%)
Feb 28, 2024 251.08 254.40 249.88 252.55 1,896,561 +1.99(+0.79%)
Feb 27, 2024 249.95 252.94 249.48 250.56 2,240,903 +0.64(+0.26%)
Feb 26, 2024 254.22 255.87 249.67 249.92 2,836,960 -4.22(-1.66%)
Feb 23, 2024 252.52 255.31 252.20 254.14 1,964,637 +2.37(+0.94%)
Feb 22, 2024 249.28 252.21 247.41 251.77 2,534,935 +3.16(+1.27%)
Feb 21, 2024 246.75 248.75 244.66 248.61 1,740,415 +4.13(+1.69%)
Feb 20, 2024 243.93 244.66 242.23 244.48 1,928,020 +0.54(+0.22%)
Feb 16, 2024 246.72 247.03 243.40 243.93 2,226,352 -3.92(-1.58%)
Feb 15, 2024 247.31 248.68 246.11 247.85 2,276,828 +0.44(+0.18%)
Feb 14, 2024 243.71 247.66 242.41 247.41 2,607,610 +4.45(+1.83%)
Feb 13, 2024 243.35 243.62 241.11 242.96 2,693,129 -1.77(-0.72%)
Feb 12, 2024 246.11 246.39 244.34 244.73 2,283,613 -2.03(-0.82%)
Feb 09, 2024 245.47 246.86 243.84 246.76 2,034,413 +0.62(+0.25%)
Feb 08, 2024 246.39 246.55 243.75 246.14 1,891,933 -0.34(-0.14%)
Feb 07, 2024 248.04 248.94 246.28 246.47 2,362,654 -0.70(-0.28%)
Feb 06, 2024 243.98 248.12 243.98 247.18 2,383,009 +3.19(+1.31%)
Feb 05, 2024 244.69 246.43 243.82 243.98 2,730,749 -1.67(-0.68%)
Feb 02, 2024 245.45 247.05 243.23 245.65 2,015,950 -0.93(-0.38%)
Feb 01, 2024 242.70 246.75 242.07 246.58 2,139,341 +5.28(+2.19%)
Jan 31, 2024 244.63 245.33 241.17 241.30 2,829,371 -2.74(-1.12%)
Jan 30, 2024 241.24 244.32 239.70 244.04 2,461,928 +1.51(+0.62%)
Jan 29, 2024 237.10 242.89 236.60 242.53 2,875,532 +4.73(+1.99%)
Jan 26, 2024 238.87 239.60 235.69 237.80 2,520,617 -1.17(-0.49%)
Jan 25, 2024 241.47 242.81 234.59 238.97 4,199,865 -0.75(-0.31%)
Jan 24, 2024 241.13 242.77 239.71 239.72 2,874,332 -0.99(-0.41%)
Jan 23, 2024 241.37 241.90 239.65 240.71 2,428,392 +0.22(+0.09%)
Jan 22, 2024 240.14 241.37 238.51 240.49 3,038,067 +3.80(+1.61%)
Jan 19, 2024 235.92 237.62 233.96 236.69 2,296,845 +1.27(+0.54%)
Jan 18, 2024 233.02 236.20 232.53 235.43 2,351,822 +2.16(+0.92%)
Jan 17, 2024 232.34 235.65 231.94 233.27 2,336,273 -0.40(-0.17%)
Jan 16, 2024 235.24 235.43 232.75 233.66 2,607,820 -1.48(-0.63%)
Jan 12, 2024 234.71 235.44 232.26 235.15 3,051,623 +1.32(+0.56%)
Jan 11, 2024 235.88 235.88 232.27 233.83 2,243,506 -2.59(-1.10%)
Jan 10, 2024 234.30 236.54 234.25 236.43 1,701,761 +1.57(+0.67%)
Jan 09, 2024 236.71 236.71 233.51 234.85 2,077,546 -3.17(-1.33%)
Jan 08, 2024 236.59 238.08 234.96 238.03 2,595,753 +0.70(+0.30%)
Jan 05, 2024 239.29 239.39 235.84 237.32 2,342,154 -1.14(-0.48%)
Jan 04, 2024 238.64 241.45 238.33 238.46 2,330,546 -0.63(-0.26%)
Jan 03, 2024 240.18 241.33 238.38 239.10 1,767,306 -1.71(-0.71%)
Jan 02, 2024 242.34 243.34 240.13 240.81 2,650,776 -2.17(-0.89%)
Dec 29, 2023 243.34 243.88 242.09 242.97 1,242,070 -0.40(-0.16%)
Dec 28, 2023 243.39 244.33 242.56 243.37 1,221,686 +0.21(+0.09%)
Dec 27, 2023 242.01 244.04 241.68 243.16 2,230,011 +0.52(+0.21%)
Dec 26, 2023 241.00 243.78 241.00 242.65 1,469,955 +1.69(+0.70%)
Dec 22, 2023 240.38 242.31 239.71 240.96 1,844,685 +1.45(+0.61%)
Dec 21, 2023 235.55 239.73 235.04 239.50 2,631,890 +4.22(+1.80%)
Dec 20, 2023 237.63 239.51 235.14 235.28 2,728,694 -4.76(-1.98%)
Dec 19, 2023 238.73 240.81 237.41 240.04 2,339,357 +1.53(+0.64%)
Dec 18, 2023 240.43 241.26 238.34 238.50 2,484,377 -0.87(-0.36%)
Dec 15, 2023 235.08 240.24 234.84 239.37 4,823,711 -0.87(-0.36%)
Dec 14, 2023 237.08 242.43 236.47 240.24 4,916,539 +6.10(+2.61%)
Dec 13, 2023 230.42 234.26 229.06 234.14 3,966,589 +3.74(+1.62%)
Dec 12, 2023 230.58 232.01 230.03 230.40 2,453,902 +0.87(+0.38%)
Dec 11, 2023 227.44 229.84 227.07 229.53 1,829,931 +2.24(+0.98%)
Dec 08, 2023 229.14 230.41 227.03 227.29 2,572,496 -1.70(-0.74%)
Dec 07, 2023 229.92 230.39 228.06 229.00 2,097,695 -0.18(-0.08%)
Dec 06, 2023 229.32 230.18 228.06 229.17 1,834,794 +0.79(+0.34%)
Dec 05, 2023 229.00 229.33 227.13 228.39 2,676,069 -1.70(-0.74%)
Dec 04, 2023 227.00 230.89 226.79 230.09 3,946,208 +2.49(+1.09%)
Dec 01, 2023 223.71 228.56 222.55 227.60 3,292,672 +6.00(+2.71%)
Nov 30, 2023 218.63 221.96 217.06 221.60 4,503,432 +3.74(+1.72%)
Nov 29, 2023 219.20 220.23 217.25 217.86 1,249,244 +0.24(+0.11%)
Nov 28, 2023 216.13 219.05 215.90 217.62 1,857,828 +1.36(+0.63%)
Nov 27, 2023 220.09 220.44 215.80 216.27 2,408,453 -4.36(-1.98%)
Nov 24, 2023 219.68 221.32 219.49 220.63 1,062,915 +0.78(+0.35%)
Nov 22, 2023 219.11 220.63 218.50 219.85 1,744,620 +1.47(+0.67%)
Nov 21, 2023 217.50 219.37 215.53 218.38 2,560,036 +0.89(+0.41%)
Nov 20, 2023 215.43 218.07 213.38 217.50 2,590,229 +1.86(+0.86%)
Nov 17, 2023 217.19 217.68 214.28 215.64 2,038,572 -0.15(-0.07%)
Nov 16, 2023 214.80 216.13 213.26 215.79 1,462,002 +1.26(+0.59%)
Nov 15, 2023 212.84 216.81 212.29 214.53 2,754,553 +2.35(+1.11%)
Nov 14, 2023 209.02 213.76 209.01 212.18 2,653,643 +6.19(+3.00%)
Nov 13, 2023 207.67 207.67 204.75 205.99 2,221,255 -2.06(-0.99%)
Nov 10, 2023 207.79 208.47 205.10 208.04 2,717,888 +1.24(+0.60%)
Nov 09, 2023 209.33 209.38 206.10 206.80 1,521,166 -1.74(-0.84%)
Nov 08, 2023 208.63 209.50 207.59 208.55 2,524,268 +0.58(+0.28%)
Nov 07, 2023 209.26 209.40 207.46 207.97 2,362,653 -1.66(-0.79%)
Nov 06, 2023 208.55 209.72 205.94 209.63 1,572,872 +0.95(+0.46%)
Nov 03, 2023 209.53 209.93 208.12 208.67 1,661,972 +0.73(+0.35%)
Nov 02, 2023 205.17 208.46 204.36 207.95 1,806,077 +3.77(+1.85%)
Nov 01, 2023 203.69 204.99 202.11 204.18 2,484,727 -0.05(-0.02%)
Oct 31, 2023 203.03 204.52 201.30 204.23 2,091,912 +1.78(+0.88%)
Oct 30, 2023 199.93 203.67 199.11 202.45 2,267,057 +4.01(+2.02%)
Oct 27, 2023 199.26 200.71 196.71 198.43 2,467,788 -0.51(-0.26%)
Oct 26, 2023 201.01 202.92 198.63 198.94 2,669,856 -2.93(-1.45%)
Oct 25, 2023 200.53 203.71 199.03 201.88 2,498,101 -0.22(-0.11%)
Oct 24, 2023 205.05 205.66 200.93 202.09 2,989,832 -2.28(-1.12%)
Oct 23, 2023 206.86 208.19 204.10 204.38 2,619,208 -3.52(-1.69%)
Oct 20, 2023 209.03 211.46 206.59 207.90 5,576,585 +0.99(+0.48%)
Oct 19, 2023 215.01 216.08 206.72 206.90 6,130,573 +4.34(+2.14%)
Oct 18, 2023 206.72 206.97 202.12 202.56 3,544,621 -5.33(-2.56%)
Oct 17, 2023 206.48 209.90 206.15 207.90 2,520,974 +0.50(+0.24%)
Oct 16, 2023 205.80 209.83 205.33 207.40 2,397,948 +3.03(+1.48%)
Oct 13, 2023 205.49 207.01 203.64 204.37 1,905,711 -0.24(-0.12%)
Oct 12, 2023 206.58 206.69 202.46 204.60 1,881,880 -1.47(-0.71%)
Oct 11, 2023 203.86 206.52 203.63 206.07 2,898,353 +3.08(+1.52%)
Oct 10, 2023 201.68 203.67 200.85 202.99 2,006,129 +2.02(+1.00%)
Oct 09, 2023 198.18 201.32 197.51 200.97 1,583,498 +1.81(+0.91%)
Oct 06, 2023 196.57 200.88 196.08 199.16 1,789,631 +1.79(+0.91%)
Oct 05, 2023 198.88 199.12 196.26 197.37 2,086,225 -1.60(-0.81%)
Oct 04, 2023 200.18 201.66 198.07 198.97 1,943,636 -1.49(-0.74%)
Oct 03, 2023 198.65 201.80 198.31 200.46 2,122,101 +1.12(+0.56%)
Oct 02, 2023 198.60 199.11 196.87 199.34 1,919,374 -0.97(-0.49%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.