Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	242.27	243.38	239.76	240.36	2,174,716	+2.67(+1.12%)
May 02, 2024	236.00	238.05	233.21	237.69	2,440,864	+2.73(+1.16%)
May 01, 2024	235.82	237.08	234.17	234.96	1,656,981	-2.20(-0.93%)
Apr 30, 2024	239.72	240.06	236.77	237.16	1,737,010	-3.79(-1.57%)
Apr 29, 2024	243.39	244.40	239.47	240.95	1,730,437	-1.84(-0.76%)
Apr 26, 2024	243.90	244.83	240.73	242.79	2,255,459	-0.76(-0.31%)
Apr 25, 2024	240.24	243.61	236.12	243.55	3,897,600	+11.57(+4.99%)
Apr 24, 2024	233.87	234.13	229.32	231.98	2,951,065	-4.31(-1.82%)
Apr 23, 2024	235.40	237.32	234.81	236.29	1,980,829	+1.82(+0.78%)
Apr 22, 2024	232.99	235.65	232.04	234.47	2,200,025	+2.39(+1.03%)
Apr 19, 2024	230.69	232.81	230.43	232.08	2,971,912	+2.27(+0.99%)
Apr 18, 2024	230.72	231.41	229.10	229.81	1,570,172	+0.58(+0.25%)
Apr 17, 2024	231.80	232.13	227.87	229.23	1,997,012	-2.03(-0.88%)
Apr 16, 2024	234.43	234.43	230.94	231.26	2,025,416	-2.68(-1.15%)
Apr 15, 2024	237.71	237.91	232.49	233.94	2,297,998	-0.46(-0.20%)
Apr 12, 2024	234.81	235.48	233.25	234.40	2,594,971	-1.76(-0.75%)
Apr 11, 2024	236.86	237.73	235.03	236.16	1,692,357	-0.69(-0.29%)
Apr 10, 2024	238.18	238.65	235.88	236.85	2,181,006	-3.94(-1.64%)
Apr 09, 2024	241.03	241.85	238.01	240.79	1,736,947	+0.50(+0.21%)
Apr 08, 2024	242.00	243.50	240.04	240.29	2,139,219	-1.72(-0.71%)
Apr 05, 2024	241.57	242.81	240.72	242.01	1,503,723	+1.32(+0.55%)
Apr 04, 2024	243.27	244.93	239.75	240.69	2,062,511	-0.86(-0.36%)
Apr 03, 2024	242.87	245.00	240.80	241.55	2,097,226	-0.98(-0.40%)
Apr 02, 2024	242.27	243.88	240.87	242.53	2,019,452	-0.77(-0.32%)
Apr 01, 2024	245.50	245.95	242.63	243.30	2,493,852	-2.63(-1.07%)
Mar 28, 2024	245.87	246.76	244.22	245.93	2,265,925	+1.30(+0.53%)
Mar 27, 2024	242.18	244.77	241.99	244.63	2,150,557	+3.94(+1.64%)
Mar 26, 2024	243.98	244.23	240.50	240.69	2,801,959	-3.16(-1.30%)
Mar 25, 2024	244.47	245.20	242.65	243.85	1,974,722	-1.12(-0.46%)
Mar 22, 2024	248.36	249.09	244.87	244.97	1,676,988	-3.14(-1.27%)
Mar 21, 2024	247.53	250.36	246.63	248.11	3,215,449	+1.80(+0.73%)
Mar 20, 2024	242.88	247.55	242.65	246.31	2,564,835	+3.60(+1.48%)
Mar 19, 2024	244.30	245.18	241.28	242.71	3,244,337	-1.65(-0.68%)
Mar 18, 2024	245.06	245.62	243.86	244.36	2,280,755	+0.23(+0.09%)
Mar 15, 2024	243.45	246.38	243.23	244.13	3,258,912	-1.93(-0.78%)
Mar 14, 2024	247.43	247.98	243.60	246.06	2,631,281	-3.19(-1.28%)
Mar 13, 2024	250.26	250.78	248.46	249.25	2,129,047	-1.93(-0.77%)
Mar 12, 2024	249.42	252.18	249.22	251.18	1,633,861	+1.31(+0.52%)
Mar 11, 2024	250.22	251.48	247.29	249.87	1,539,551	-1.09(-0.43%)
Mar 08, 2024	248.25	251.22	247.61	250.96	2,409,197	+1.92(+0.77%)
Mar 07, 2024	253.35	253.35	248.73	249.04	2,395,588	-1.96(-0.78%)
Mar 06, 2024	253.44	254.98	250.84	251.00	1,911,011	-2.70(-1.06%)
Mar 05, 2024	253.85	255.62	252.39	253.70	1,368,795	+0.23(+0.09%)
Mar 04, 2024	253.36	254.84	252.46	253.47	1,834,905	+0.49(+0.19%)
Mar 01, 2024	252.86	253.48	250.77	252.98	2,811,431	-0.71(-0.28%)
Feb 29, 2024	254.32	255.74	253.45	253.69	3,022,076	-0.30(-0.12%)
Feb 28, 2024	252.51	255.85	251.30	253.99	1,885,806	+2.00(+0.79%)
Feb 27, 2024	251.37	254.39	250.91	251.99	2,228,195	+0.65(+0.26%)
Feb 26, 2024	255.67	257.33	251.09	251.34	2,820,872	-4.25(-1.66%)
Feb 23, 2024	253.96	256.76	253.64	255.59	1,953,496	+2.39(+0.94%)
Feb 22, 2024	250.70	253.65	248.83	253.20	2,520,559	+3.17(+1.27%)
Feb 21, 2024	248.16	250.17	246.05	250.03	1,730,545	+4.16(+1.69%)
Feb 20, 2024	245.32	246.05	243.61	245.87	1,917,086	+0.55(+0.22%)
Feb 16, 2024	248.13	248.44	244.79	245.32	2,213,726	-3.94(-1.58%)
Feb 15, 2024	248.72	250.10	247.51	249.26	2,263,916	+0.44(+0.18%)
Feb 14, 2024	245.10	249.07	243.79	248.83	2,592,822	+4.48(+1.83%)
Feb 13, 2024	244.74	245.01	242.49	244.35	2,677,857	-1.78(-0.72%)
Feb 12, 2024	247.51	247.79	245.73	246.13	2,270,663	-2.04(-0.82%)
Feb 09, 2024	246.87	248.27	245.24	248.17	2,022,876	+0.63(+0.25%)
Feb 08, 2024	247.79	247.96	245.15	247.54	1,881,204	-0.34(-0.14%)
Feb 07, 2024	249.45	250.36	247.68	247.88	2,349,256	-0.71(-0.28%)
Feb 06, 2024	245.37	249.53	245.37	248.59	2,369,495	+3.21(+1.31%)
Feb 05, 2024	246.08	247.84	245.22	245.37	2,715,264	-1.68(-0.68%)
Feb 02, 2024	246.85	248.46	244.62	247.06	2,004,518	-0.94(-0.38%)
Feb 01, 2024	244.08	248.16	243.45	247.99	2,127,209	+5.31(+2.19%)
Jan 31, 2024	246.02	246.73	242.55	242.68	2,813,326	-2.76(-1.12%)
Jan 30, 2024	242.62	245.71	241.07	245.43	2,447,967	+1.52(+0.62%)
Jan 29, 2024	238.45	244.28	237.95	243.91	2,859,225	+4.76(+1.99%)
Jan 26, 2024	240.23	240.97	237.04	239.16	2,506,323	-1.17(-0.49%)
Jan 25, 2024	242.85	244.19	235.92	240.33	4,176,048	-0.76(-0.31%)
Jan 24, 2024	242.51	244.16	241.08	241.09	2,858,032	-0.99(-0.41%)
Jan 23, 2024	242.75	243.28	241.02	242.08	2,414,621	+0.22(+0.09%)
Jan 22, 2024	241.51	242.75	239.87	241.86	3,020,838	+3.82(+1.60%)
Jan 19, 2024	237.27	238.98	235.30	238.04	2,283,820	+1.27(+0.54%)
Jan 18, 2024	234.35	237.54	233.86	236.77	2,338,485	+2.17(+0.92%)
Jan 17, 2024	233.66	237.00	233.27	234.60	2,323,024	-0.40(-0.17%)
Jan 16, 2024	236.58	236.77	234.08	235.00	2,593,031	-1.49(-0.63%)
Jan 12, 2024	236.05	236.78	233.59	236.49	3,034,317	+1.32(+0.56%)
Jan 11, 2024	237.23	237.23	233.59	235.17	2,230,783	-2.61(-1.10%)
Jan 10, 2024	235.63	237.89	235.59	237.77	1,692,110	+1.58(+0.67%)
Jan 09, 2024	238.06	238.06	234.84	236.19	2,065,764	-3.19(-1.33%)
Jan 08, 2024	237.94	239.44	236.30	239.38	2,581,033	+0.71(+0.30%)
Jan 05, 2024	240.66	240.76	237.18	238.68	2,328,871	-1.14(-0.48%)
Jan 04, 2024	240.00	242.83	239.69	239.82	2,317,329	-0.64(-0.26%)
Jan 03, 2024	241.55	242.71	239.74	240.46	1,757,284	-1.72(-0.71%)
Jan 02, 2024	243.72	244.73	241.50	242.18	2,635,743	-2.18(-0.89%)
Dec 29, 2023	244.73	245.27	243.47	244.36	1,235,026	-0.40(-0.16%)
Dec 28, 2023	244.78	245.72	243.94	244.76	1,214,758	+0.21(+0.09%)
Dec 27, 2023	243.39	245.43	243.06	244.55	2,217,365	+0.52(+0.21%)
Dec 26, 2023	242.37	245.16	242.37	244.03	1,461,619	+1.70(+0.70%)
Dec 22, 2023	241.75	243.69	241.08	242.33	1,834,224	+1.46(+0.61%)
Dec 21, 2023	236.90	241.10	236.38	240.87	2,616,965	+4.25(+1.80%)
Dec 20, 2023	238.99	240.87	236.48	236.62	2,713,220	-4.79(-1.98%)
Dec 19, 2023	240.09	242.18	238.77	241.41	2,326,091	+1.54(+0.64%)
Dec 18, 2023	241.80	242.64	239.70	239.86	2,470,288	-0.88(-0.36%)
Dec 15, 2023	236.42	241.61	236.18	240.74	4,796,356	-0.88(-0.36%)
Dec 14, 2023	238.43	243.81	237.81	241.61	4,888,657	+6.14(+2.61%)
Dec 13, 2023	231.73	235.59	230.37	235.47	3,944,094	+3.76(+1.62%)
Dec 12, 2023	231.89	233.34	231.34	231.72	2,439,986	+0.88(+0.38%)
Dec 11, 2023	228.74	231.15	228.36	230.84	1,819,553	+2.25(+0.98%)
Dec 08, 2023	230.45	231.72	228.33	228.59	2,557,908	-1.71(-0.74%)
Dec 07, 2023	231.23	231.71	229.36	230.30	2,085,799	-0.18(-0.08%)
Dec 06, 2023	230.63	231.49	229.36	230.48	1,824,389	+0.79(+0.34%)
Dec 05, 2023	230.30	230.64	228.43	229.69	2,660,893	-1.71(-0.74%)
Dec 04, 2023	228.29	232.20	228.09	231.40	3,923,830	+2.50(+1.09%)
Dec 01, 2023	224.98	229.87	223.82	228.90	3,274,000	+6.03(+2.71%)
Nov 30, 2023	219.88	223.23	218.29	222.86	4,477,893	+3.76(+1.72%)
Nov 29, 2023	220.45	221.49	218.49	219.10	1,242,160	+0.24(+0.11%)
Nov 28, 2023	217.36	220.30	217.13	218.87	1,847,292	+1.37(+0.63%)
Nov 27, 2023	221.35	221.70	217.03	217.50	2,394,795	-4.38(-1.98%)
Nov 24, 2023	220.93	222.59	220.75	221.88	1,056,887	+0.78(+0.35%)
Nov 22, 2023	220.36	221.88	219.75	221.10	1,734,726	+1.47(+0.67%)
Nov 21, 2023	218.74	220.62	216.76	219.63	2,545,518	+0.89(+0.41%)
Nov 20, 2023	216.66	219.31	214.60	218.74	2,575,540	+1.87(+0.86%)
Nov 17, 2023	218.43	218.93	215.50	216.87	2,027,011	-0.15(-0.07%)
Nov 16, 2023	216.03	217.36	214.47	217.02	1,453,711	+1.27(+0.59%)
Nov 15, 2023	214.05	218.04	213.50	215.75	2,738,932	+2.36(+1.11%)
Nov 14, 2023	210.21	214.98	210.20	213.39	2,638,594	+6.22(+3.00%)
Nov 13, 2023	208.85	208.85	205.92	207.16	2,208,659	-2.07(-0.99%)
Nov 10, 2023	208.97	209.66	206.27	209.23	2,702,475	+1.25(+0.60%)
Nov 09, 2023	210.53	210.58	207.27	207.98	1,512,539	-1.75(-0.83%)
Nov 08, 2023	209.82	210.69	208.78	209.74	2,509,953	+0.58(+0.28%)
Nov 07, 2023	210.46	210.60	208.65	209.15	2,349,255	-1.67(-0.79%)
Nov 06, 2023	209.74	210.91	207.11	210.82	1,563,953	+0.96(+0.46%)
Nov 03, 2023	210.72	211.13	209.31	209.86	1,652,547	+0.73(+0.35%)
Nov 02, 2023	206.34	209.65	205.53	209.13	1,795,835	+3.79(+1.85%)

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.