Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.