Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	204.19	205.69	202.45	205.39	2,080,049	+1.79(+0.88%)
Oct 30, 2023	201.07	204.83	200.25	203.60	2,254,200	+4.04(+2.02%)
Oct 27, 2023	200.40	201.85	197.83	199.56	2,453,793	-0.51(-0.26%)
Oct 26, 2023	202.16	204.08	199.76	200.08	2,654,715	-2.95(-1.45%)
Oct 25, 2023	201.67	204.87	200.17	203.03	2,483,935	-0.22(-0.11%)
Oct 24, 2023	206.22	206.84	202.08	203.25	2,972,877	-2.29(-1.12%)
Oct 23, 2023	208.04	209.38	205.26	205.54	2,604,354	-3.54(-1.69%)
Oct 20, 2023	210.22	212.66	207.77	209.08	5,544,961	+1.00(+0.48%)
Oct 19, 2023	216.24	217.75	207.90	208.08	6,095,807	+4.36(+2.14%)
Oct 18, 2023	207.90	208.15	203.28	203.72	3,524,519	-5.36(-2.56%)
Oct 17, 2023	207.66	211.10	207.33	209.08	2,506,678	+0.50(+0.24%)
Oct 16, 2023	206.97	211.03	206.50	208.58	2,384,349	+3.05(+1.48%)
Oct 13, 2023	206.66	208.19	204.81	205.53	1,894,904	-0.24(-0.12%)
Oct 12, 2023	207.76	207.87	203.61	205.77	1,871,208	-1.47(-0.71%)
Oct 11, 2023	205.03	207.70	204.79	207.24	2,881,917	+3.10(+1.52%)
Oct 10, 2023	202.83	204.83	201.99	204.15	1,994,752	+2.03(+1.00%)
Oct 09, 2023	199.31	202.47	198.63	202.12	1,574,518	+1.82(+0.91%)
Oct 06, 2023	197.69	202.03	197.20	200.30	1,779,482	+1.80(+0.91%)
Oct 05, 2023	200.01	200.26	197.38	198.50	2,074,394	-1.61(-0.81%)
Oct 04, 2023	201.33	202.81	199.20	200.11	1,932,614	-1.49(-0.74%)
Oct 03, 2023	199.78	202.95	199.45	201.60	2,110,066	+1.13(+0.56%)
Oct 02, 2023	199.73	200.25	197.99	200.47	1,908,490	-0.98(-0.49%)
Sep 29, 2023	203.68	203.68	201.15	201.45	2,271,383	-0.47(-0.24%)
Sep 28, 2023	200.27	202.63	199.43	201.93	2,135,573	+1.69(+0.84%)
Sep 27, 2023	203.02	203.35	199.31	200.24	2,790,171	-2.41(-1.19%)
Sep 26, 2023	205.15	206.01	202.43	202.65	2,011,852	-3.60(-1.75%)
Sep 25, 2023	205.73	206.97	205.75	206.25	1,442,789	-0.75(-0.36%)
Sep 22, 2023	208.46	210.75	206.52	207.00	2,442,653	-2.14(-1.02%)
Sep 21, 2023	209.79	211.01	208.61	209.14	2,395,921	-1.56(-0.74%)
Sep 20, 2023	210.84	212.60	210.62	210.71	2,139,646	+1.20(+0.57%)
Sep 19, 2023	210.38	211.23	207.65	209.51	2,179,305	-1.37(-0.65%)
Sep 18, 2023	211.89	212.14	209.61	210.87	2,230,619	-0.17(-0.08%)
Sep 15, 2023	210.78	211.92	209.92	211.04	4,268,414	-2.35(-1.10%)
Sep 14, 2023	211.85	214.25	209.48	213.40	2,829,005	+3.53(+1.68%)
Sep 13, 2023	211.62	211.72	208.53	209.86	2,951,287	-1.72(-0.81%)
Sep 12, 2023	208.78	212.61	204.65	211.59	2,858,727	+2.24(+1.07%)
Sep 11, 2023	210.24	210.54	207.81	209.35	1,964,918	-0.19(-0.09%)
Sep 08, 2023	208.07	209.90	206.81	209.54	3,222,658	+1.22(+0.58%)
Sep 07, 2023	210.15	211.44	207.66	208.32	2,913,230	-2.24(-1.06%)
Sep 06, 2023	213.52	213.88	209.44	210.56	2,370,130	-2.85(-1.34%)
Sep 05, 2023	217.12	217.47	212.88	213.41	2,708,672	-5.26(-2.41%)
Sep 01, 2023	219.27	220.02	217.36	218.67	2,328,634	+0.46(+0.21%)
Aug 31, 2023	220.52	221.44	218.18	218.21	2,436,350	-2.30(-1.04%)
Aug 30, 2023	220.43	221.72	219.28	220.51	2,719,822	+0.74(+0.34%)
Aug 29, 2023	220.74	221.54	219.33	219.77	2,401,664	-1.08(-0.49%)
Aug 28, 2023	220.23	223.51	220.19	220.85	1,760,376	+0.35(+0.16%)
Aug 25, 2023	219.56	221.77	218.63	220.49	1,636,822	+1.63(+0.75%)
Aug 24, 2023	219.62	220.55	218.82	218.86	1,767,983	-0.60(-0.27%)
Aug 23, 2023	219.17	219.99	217.73	219.46	2,060,326	+0.71(+0.32%)
Aug 22, 2023	220.58	220.91	217.93	218.75	1,663,593	-1.53(-0.70%)
Aug 21, 2023	221.54	222.08	219.73	220.29	2,034,053	-1.27(-0.57%)
Aug 18, 2023	219.59	221.98	219.48	221.56	1,688,083	+0.87(+0.39%)
Aug 17, 2023	221.59	222.94	220.39	220.69	2,110,065	-0.24(-0.11%)
Aug 16, 2023	221.65	222.44	219.98	220.93	2,205,472	-0.91(-0.41%)
Aug 15, 2023	225.08	225.35	221.75	221.83	2,182,064	-4.19(-1.85%)
Aug 14, 2023	224.91	226.21	224.50	226.02	1,710,192	+0.30(+0.14%)
Aug 11, 2023	225.97	227.19	225.51	225.72	2,385,440	-0.80(-0.35%)
Aug 10, 2023	226.19	227.54	225.75	226.51	2,783,412	+1.03(+0.46%)
Aug 09, 2023	223.51	226.03	223.03	225.48	2,605,361	+0.61(+0.27%)
Aug 08, 2023	226.52	226.56	222.65	224.87	2,555,715	-1.05(-0.47%)
Aug 07, 2023	226.52	228.02	224.84	225.92	2,248,260	+1.15(+0.51%)
Aug 04, 2023	226.73	228.99	224.48	224.77	3,229,441	-1.34(-0.59%)
Aug 03, 2023	225.82	227.92	224.79	226.11	1,946,116	-0.31(-0.13%)
Aug 02, 2023	227.35	228.63	226.09	226.42	2,785,996	-1.28(-0.56%)
Aug 01, 2023	227.68	228.34	225.36	227.69	3,544,531	-0.51(-0.22%)
Jul 31, 2023	228.90	230.68	226.63	228.21	3,038,817	-0.74(-0.32%)
Jul 28, 2023	228.05	231.38	226.47	228.94	3,655,900	+0.66(+0.29%)
Jul 27, 2023	231.58	232.50	226.62	228.28	5,903,764	-5.80(-2.48%)
Jul 26, 2023	232.94	236.53	229.54	234.09	14,783,475	+22.08(+10.42%)
Jul 25, 2023	212.73	213.88	211.22	212.01	2,812,336	-1.37(-0.64%)
Jul 24, 2023	212.76	215.50	212.22	213.37	2,201,430	+0.16(+0.07%)
Jul 21, 2023	210.02	213.70	208.55	213.22	6,141,142	+0.00(+0.00%)
Jul 20, 2023	211.50	214.04	211.09	213.22	3,190,085	+2.49(+1.18%)
Jul 19, 2023	209.36	211.47	209.01	210.73	2,070,735	+1.60(+0.77%)
Jul 18, 2023	206.02	209.50	205.66	209.12	1,925,280	+2.72(+1.32%)
Jul 17, 2023	207.10	207.36	205.66	206.41	1,496,303	-1.11(-0.54%)
Jul 14, 2023	206.91	208.18	206.42	207.52	1,629,815	+0.37(+0.18%)
Jul 13, 2023	205.99	207.45	205.14	207.15	2,251,280	+1.66(+0.81%)
Jul 12, 2023	204.65	207.16	202.61	205.49	3,316,028	+2.10(+1.03%)
Jul 11, 2023	202.61	203.78	201.65	203.39	2,136,209	+1.90(+0.94%)
Jul 10, 2023	199.33	202.04	199.10	201.49	2,058,521	+2.01(+1.01%)
Jul 07, 2023	197.76	201.05	197.20	199.49	2,109,499	+0.30(+0.15%)
Jul 06, 2023	198.71	199.67	197.30	199.18	1,543,924	-1.38(-0.69%)
Jul 05, 2023	201.28	202.41	200.13	200.56	1,848,517	-2.18(-1.08%)
Jul 03, 2023	199.91	203.71	198.74	202.74	1,075,041	+1.49(+0.74%)
Jun 30, 2023	202.19	203.22	200.02	201.26	2,337,179	-0.03(-0.01%)
Jun 29, 2023	199.04	201.49	198.34	201.29	1,990,110	+1.53(+0.77%)
Jun 28, 2023	199.70	200.08	198.32	199.75	2,539,990	+0.11(+0.05%)
Jun 27, 2023	198.32	200.03	197.36	199.64	2,474,633	+1.62(+0.82%)
Jun 26, 2023	196.90	198.49	196.53	198.02	1,794,255	+1.42(+0.72%)
Jun 23, 2023	198.56	198.67	195.79	196.60	7,586,274	-3.42(-1.71%)
Jun 22, 2023	200.28	200.30	198.55	200.03	1,839,524	-0.28(-0.14%)
Jun 21, 2023	197.17	200.81	196.84	200.30	2,227,860	+2.23(+1.13%)
Jun 20, 2023	199.60	200.88	197.72	198.07	2,452,976	-3.24(-1.61%)
Jun 16, 2023	202.98	203.50	201.12	201.31	4,209,065	-1.23(-0.61%)
Jun 15, 2023	199.81	203.44	199.41	202.53	2,326,870	+7.16(+3.67%)
May 08, 2023	197.87	198.20	194.94	195.37	2,019,150	-1.26(-0.64%)
May 05, 2023	194.16	197.88	193.62	196.63	2,113,275	+4.07(+2.12%)
May 04, 2023	190.95	192.89	189.60	192.56	1,909,955	+1.69(+0.89%)
May 03, 2023	192.68	193.55	190.80	190.87	2,064,589	-0.72(-0.38%)
May 02, 2023	192.94	193.40	188.58	191.59	2,756,705	-2.50(-1.29%)
May 01, 2023	191.06	195.31	191.06	194.09	2,246,092	+2.86(+1.50%)
Apr 28, 2023	188.47	192.62	188.47	191.23	2,006,967	+2.11(+1.12%)
Apr 27, 2023	186.88	189.35	186.10	189.12	2,340,450	+1.99(+1.07%)
Apr 26, 2023	189.16	189.93	186.02	187.13	2,521,988	-3.18(-1.67%)
Apr 25, 2023	193.57	194.98	189.70	190.30	2,641,965	-5.40(-2.76%)
Apr 24, 2023	193.40	197.09	192.84	195.71	2,787,359	+1.40(+0.72%)
Apr 21, 2023	198.35	199.08	193.63	194.31	6,170,304	-3.66(-1.85%)
Apr 20, 2023	197.77	203.07	196.82	197.97	3,059,083	+0.59(+0.30%)
Apr 19, 2023	193.57	197.59	193.57	197.39	2,680,986	+2.47(+1.27%)
Apr 18, 2023	196.12	197.37	194.49	194.91	2,443,909	-0.56(-0.28%)
Apr 17, 2023	195.09	198.05	193.92	195.47	2,804,888	+1.47(+0.76%)
Apr 14, 2023	193.61	195.08	192.86	194.00	1,993,506	+0.60(+0.31%)
Apr 13, 2023	194.35	195.14	192.24	193.40	2,962,054	-0.79(-0.41%)
Apr 12, 2023	195.20	196.11	193.70	194.19	2,369,562	-0.17(-0.09%)
Apr 11, 2023	194.89	195.49	193.98	194.36	3,682,064	+0.52(+0.27%)
Apr 10, 2023	192.68	194.75	192.59	193.84	2,458,082	-0.26(-0.14%)
Apr 06, 2023	190.16	194.15	189.66	194.10	3,356,753	+4.33(+2.28%)
Apr 05, 2023	190.67	191.82	189.64	189.78	2,437,917	-1.63(-0.85%)
Apr 04, 2023	194.83	195.16	190.61	191.41	3,639,805	-3.58(-1.83%)
Apr 03, 2023	196.33	197.32	193.47	194.98	1,953,008	-1.68(-0.85%)
Mar 31, 2023	194.33	196.79	194.11	196.66	3,502,575	+2.83(+1.46%)
Mar 30, 2023	195.78	196.85	192.99	193.83	3,121,996	-0.71(-0.37%)
Mar 29, 2023	193.94	195.31	192.97	194.54	3,225,906	+2.45(+1.28%)
Mar 28, 2023	188.82	192.96	188.82	192.09	5,889,416	+3.27(+1.73%)
Mar 27, 2023	186.27	189.30	185.83	188.82	3,760,484	+4.61(+2.50%)
Mar 24, 2023	179.94	184.25	179.65	184.21	4,363,304	+2.26(+1.24%)
Mar 23, 2023	181.76	183.56	179.50	181.95	3,944,951	+0.47(+0.26%)
Mar 22, 2023	184.25	185.84	181.43	181.48	3,403,192	-3.73(-2.02%)
Mar 21, 2023	187.04	188.30	184.08	185.21	3,416,984	-0.15(-0.08%)
Mar 20, 2023	185.78	187.46	184.67	185.36	3,026,014	-0.31(-0.17%)
Mar 17, 2023	188.93	188.93	183.44	185.67	12,129,826	-2.83(-1.50%)
Mar 16, 2023	186.72	189.08	184.82	188.50	6,505,805	+0.85(+0.45%)
Mar 15, 2023	186.81	188.66	185.07	187.66	5,884,062	-3.04(-1.59%)
Mar 14, 2023	192.37	195.14	188.23	190.69	3,242,412	+0.05(+0.03%)
Mar 13, 2023	190.18	194.60	189.31	190.65	2,839,541	-0.94(-0.49%)
Mar 10, 2023	194.34	198.45	190.72	191.58	4,000,899	-3.43(-1.76%)
Mar 09, 2023	200.14	200.14	194.87	195.01	3,419,675	-3.91(-1.96%)
Mar 08, 2023	199.82	200.46	196.86	198.92	3,051,667	-1.79(-0.89%)
Mar 07, 2023	202.69	202.96	199.98	200.71	3,990,786	-3.35(-1.64%)
Mar 06, 2023	204.78	206.00	203.09	204.06	2,354,122	-0.52(-0.25%)
Mar 03, 2023	207.17	208.02	203.25	204.58	3,751,589	-1.95(-0.95%)
Mar 02, 2023	201.93	207.31	201.55	206.53	2,893,896	+3.29(+1.62%)
Mar 01, 2023	201.38	205.35	201.28	203.24	2,839,630	+0.69(+0.34%)
Feb 28, 2023	205.72	206.57	201.89	202.55	6,268,503	-4.78(-2.30%)
Feb 27, 2023	209.04	209.90	204.98	207.32	12,429,977	+19.01(+10.09%)
Feb 24, 2023	185.68	188.87	184.73	188.32	3,473,426	+0.68(+0.36%)
Feb 23, 2023	186.97	187.97	185.14	187.64	3,219,988	+1.88(+1.01%)
Feb 22, 2023	187.97	188.78	184.50	185.76	5,991,808	-2.30(-1.22%)
Feb 21, 2023	193.55	194.29	187.99	188.06	4,597,407	-7.61(-3.89%)
Feb 17, 2023	192.98	195.71	192.72	195.67	7,277,713	+1.04(+0.53%)
Feb 16, 2023	193.81	197.07	193.59	194.63	3,477,121	-2.51(-1.28%)
Feb 15, 2023	195.69	197.15	193.56	197.14	2,967,192	-0.89(-0.45%)
Feb 14, 2023	199.81	199.87	195.68	198.03	2,240,436	-1.96(-0.98%)
Feb 13, 2023	198.90	202.80	198.52	200.00	4,219,399	+0.53(+0.27%)
Feb 10, 2023	196.28	200.04	195.83	199.46	2,705,924	+2.61(+1.33%)
Feb 09, 2023	202.02	202.51	196.50	196.85	3,080,431	-4.20(-2.09%)
Feb 08, 2023	202.25	203.42	200.45	201.05	1,859,720	-1.84(-0.91%)
Feb 07, 2023	200.96	204.20	200.49	202.90	2,135,071	+0.08(+0.04%)
Feb 06, 2023	202.88	204.19	201.98	202.82	1,716,016	-1.29(-0.63%)
Feb 03, 2023	204.38	206.62	203.43	204.11	2,206,986	-3.03(-1.46%)
Feb 02, 2023	201.89	208.58	200.87	207.14	3,550,399	+5.32(+2.64%)
Feb 01, 2023	197.24	202.96	196.67	201.82	3,171,746	+3.63(+1.83%)
Jan 31, 2023	194.23	198.21	193.77	198.19	3,048,271	+3.87(+1.99%)
Jan 30, 2023	194.95	197.94	194.12	194.32	2,696,818	-2.12(-1.08%)
Jan 27, 2023	195.72	197.86	194.76	196.44	3,533,269	+0.88(+0.45%)
Jan 26, 2023	192.64	195.68	188.78	195.56	4,334,340	+1.32(+0.68%)
Jan 25, 2023	195.06	195.76	191.24	194.24	4,289,778	-2.97(-1.51%)
Jan 24, 2023	228.29	228.29	178.09	197.21	4,597,756	-6.75(-3.31%)
Jan 23, 2023	203.17	206.71	201.91	203.96	3,249,654	+1.43(+0.70%)
Jan 20, 2023	199.81	202.59	197.55	202.53	5,505,801	+3.07(+1.54%)
Jan 19, 2023	201.51	203.07	199.45	199.46	3,157,892	-3.86(-1.90%)
Jan 18, 2023	208.34	209.47	203.05	203.32	2,801,701	-4.69(-2.25%)
Jan 17, 2023	208.17	210.58	206.21	208.01	2,252,333	+1.05(+0.51%)
Jan 13, 2023	206.65	207.83	205.93	206.97	1,744,765	-1.42(-0.68%)
Jan 12, 2023	208.98	209.89	205.84	208.38	2,096,151	+0.42(+0.20%)
Jan 11, 2023	206.97	208.36	205.90	207.97	1,896,254	+1.92(+0.93%)
Jan 10, 2023	205.17	206.14	203.70	206.04	1,262,387	+0.80(+0.39%)
Jan 09, 2023	205.96	209.54	204.90	205.25	2,327,913	-0.53(-0.26%)
Jan 06, 2023	200.72	206.31	199.95	205.78	3,477,373	+8.67(+4.40%)
Jan 05, 2023	201.63	202.55	196.80	197.11	2,387,652	-5.98(-2.94%)
Jan 04, 2023	201.98	204.03	201.47	203.09	1,886,297	+1.61(+0.80%)
Jan 03, 2023	201.20	201.76	199.10	201.48	1,818,774	+0.50(+0.25%)
Dec 30, 2022	201.57	202.85	198.66	200.99	1,601,241	-2.09(-1.03%)
Dec 29, 2022	201.93	204.18	201.93	203.07	1,529,728	+2.28(+1.14%)
Dec 28, 2022	204.05	205.02	200.70	200.79	1,680,527	-3.35(-1.64%)
Dec 27, 2022	204.28	205.23	202.71	204.14	1,174,682	+0.40(+0.20%)
Dec 23, 2022	202.08	204.55	202.08	203.74	1,689,116	+1.21(+0.60%)
Dec 22, 2022	200.95	202.55	199.11	202.53	2,480,095	+0.23(+0.12%)
Dec 21, 2022	201.36	203.00	200.65	202.30	2,839,819	+2.92(+1.47%)
Dec 20, 2022	200.39	200.94	197.69	199.38	4,205,436	-0.95(-0.47%)
Dec 19, 2022	204.02	204.23	198.73	200.33	2,425,600	-3.71(-1.82%)
Dec 16, 2022	202.42	204.56	200.57	204.03	5,351,568	-0.78(-0.38%)
Dec 15, 2022	207.17	207.51	203.32	204.81	3,503,200	-5.08(-2.42%)
Dec 14, 2022	211.57	213.88	208.72	209.89	2,878,421	-0.42(-0.20%)
Dec 13, 2022	213.10	213.63	208.22	210.32	3,717,663	+2.11(+1.01%)
Dec 12, 2022	205.13	208.27	203.32	208.21	3,128,019	+4.32(+2.12%)
Dec 09, 2022	204.90	205.52	203.59	203.88	2,419,964	-1.62(-0.79%)
Dec 08, 2022	205.22	206.98	204.07	205.50	1,643,439	+0.78(+0.38%)
Dec 07, 2022	203.55	207.20	203.15	204.72	2,932,219	+1.04(+0.51%)
Dec 06, 2022	204.06	205.69	201.33	203.68	3,211,035	+0.08(+0.04%)
Dec 05, 2022	205.42	206.01	202.98	203.60	2,609,872	-3.54(-1.71%)
Dec 02, 2022	206.19	208.22	205.67	207.15	1,824,446	-1.16(-0.56%)
Dec 01, 2022	211.42	211.42	207.30	208.30	2,735,034	-1.45(-0.69%)
Nov 30, 2022	205.21	211.22	203.27	209.75	5,362,466	+4.50(+2.19%)
Nov 29, 2022	201.58	205.71	200.76	205.25	2,364,088	+4.10(+2.04%)
Nov 28, 2022	203.77	204.93	200.34	201.15	2,856,272	-4.64(-2.25%)
Nov 25, 2022	205.48	207.81	204.97	205.79	1,142,297	+0.78(+0.38%)
Nov 23, 2022	205.18	205.70	203.13	205.01	2,493,359	-0.66(-0.32%)
Nov 22, 2022	206.03	210.04	205.30	205.67	3,071,010	+0.90(+0.44%)
Nov 21, 2022	202.49	205.80	200.84	204.77	2,452,052	+1.63(+0.80%)
Nov 18, 2022	204.13	204.69	201.90	203.14	2,591,082	+0.73(+0.36%)
Nov 17, 2022	203.19	204.85	199.70	202.41	4,728,602	-2.36(-1.15%)
Nov 16, 2022	203.69	205.66	203.04	204.77	4,006,086	+1.55(+0.76%)
Nov 15, 2022	210.12	211.33	201.37	203.22	6,463,586	-6.07(-2.90%)
Nov 14, 2022	209.19	213.64	208.65	209.29	4,145,456	-0.53(-0.25%)
Nov 11, 2022	208.48	211.80	207.17	209.82	5,366,043	+4.35(+2.12%)
Nov 10, 2022	203.43	205.66	201.70	205.47	5,103,764	+9.24(+4.71%)
Nov 09, 2022	196.32	197.31	194.81	196.22	4,854,196	-0.58(-0.29%)
Nov 08, 2022	191.15	197.87	190.78	196.80	6,515,329	+7.44(+3.93%)
Nov 07, 2022	191.49	191.49	188.56	189.37	3,895,360	-0.38(-0.20%)
Nov 04, 2022	188.65	190.79	187.32	189.75	3,472,137	+3.39(+1.82%)
Nov 03, 2022	183.56	188.31	183.50	186.37	3,357,433	+0.64(+0.34%)
Nov 02, 2022	189.41		185.37	185.73	3,130,581	-4.14(-2.18%)

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.