Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	156.01	157.16	154.34	155.71	4,011,090	-0.60(-0.38%)
May 28, 2020	158.63	159.18	155.23	156.31	4,435,216	-2.16(-1.36%)
May 27, 2020	156.67	158.69	155.97	158.47	3,482,327	+3.59(+2.32%)
May 26, 2020	155.26	155.89	153.40	154.88	4,553,040	+4.32(+2.87%)
May 22, 2020	149.21	150.81	147.82	150.56	1,945,824	+1.43(+0.96%)
May 21, 2020	150.64	151.31	148.60	149.13	2,497,902	-2.22(-1.47%)
May 20, 2020	150.41	153.79	149.64	151.35	4,710,781	+6.17(+4.25%)
May 19, 2020	145.05	148.51	144.72	145.18	3,440,550	+0.13(+0.09%)
May 18, 2020	143.54	146.64	142.05	145.05	5,948,886	+7.18(+5.21%)
May 15, 2020	137.64	139.36	136.52	137.87	5,625,207	-1.09(-0.79%)
May 14, 2020	137.48	139.18	134.05	138.96	4,311,551	-0.27(-0.20%)
May 13, 2020	139.42	140.34	137.23	139.24	3,839,116	-1.14(-0.81%)
May 12, 2020	142.50	143.28	140.38	140.38	2,944,004	-2.61(-1.82%)
May 11, 2020	142.83	143.99	142.03	142.98	3,134,530	-1.29(-0.89%)
May 08, 2020	144.66	145.27	143.92	144.27	2,533,257	+1.86(+1.31%)
May 07, 2020	142.72	144.00	141.79	142.41	2,645,411	+1.75(+1.24%)
May 06, 2020	142.74	143.24	140.28	140.66	2,298,355	-1.90(-1.33%)
May 05, 2020	142.73	145.11	142.10	142.56	2,489,568	+1.42(+1.01%)
May 04, 2020	141.43	141.48	138.92	141.13	2,650,496	-1.66(-1.16%)
May 01, 2020	143.76	143.76	141.06	142.79	3,388,463	-2.87(-1.97%)
Apr 30, 2020	146.35	147.54	144.24	145.66	4,121,490	-2.97(-2.00%)
Apr 29, 2020	150.56	151.53	148.39	148.63	3,048,124	+1.54(+1.05%)
Apr 28, 2020	147.24	148.10	144.94	147.09	3,480,729	+2.19(+1.51%)
Apr 27, 2020	145.75	146.98	144.05	144.91	5,083,395	+2.62(+1.84%)
Apr 24, 2020	142.65	144.10	139.88	142.29	5,265,727	+3.47(+2.50%)
Apr 23, 2020	143.05	144.27	138.55	138.83	6,837,063	+4.73(+3.53%)
Apr 22, 2020	133.58	135.24	132.06	134.09	4,355,899	+2.45(+1.86%)
Apr 21, 2020	129.91	132.92	128.74	131.64	4,441,843	-2.01(-1.50%)
Apr 20, 2020	134.29	135.99	131.78	133.65	4,705,222	-2.99(-2.19%)
Apr 17, 2020	135.45	137.51	134.56	136.64	5,574,198	+5.38(+4.10%)
Apr 16, 2020	133.62	134.02	128.78	131.26	5,500,793	-2.43(-1.82%)
Apr 15, 2020	134.39	134.39	130.93	133.69	3,792,249	-2.11(-1.55%)
Apr 14, 2020	135.91	137.95	134.74	135.80	2,452,721	+1.89(+1.41%)
Apr 13, 2020	134.77	135.90	131.91	133.91	2,769,981	-1.67(-1.23%)
Apr 09, 2020	137.89	139.65	134.05	135.58	4,975,795	-0.81(-0.60%)
Apr 08, 2020	134.48	137.46	132.56	136.39	3,977,289	+3.52(+2.65%)
Apr 07, 2020	138.86	139.94	132.42	132.87	5,187,975	-1.91(-1.41%)
Apr 06, 2020	132.89	136.09	132.83	134.78	5,337,815	+8.46(+6.70%)
Apr 03, 2020	128.42	129.95	124.51	126.32	4,484,567	-2.95(-2.28%)
Apr 02, 2020	123.31	129.78	122.88	129.26	6,591,804	+4.84(+3.89%)
Apr 01, 2020	122.18	125.77	120.79	124.42	5,622,729	-4.15(-3.23%)
Mar 31, 2020	125.55	131.92	125.37	128.57	4,658,953	+0.77(+0.60%)
Mar 30, 2020	125.38	130.64	124.27	127.81	3,630,323	+1.05(+0.83%)
Mar 27, 2020	123.63	130.92	122.30	126.76	5,443,547	-3.14(-2.41%)
Mar 26, 2020	124.92	130.71	122.17	129.89	6,657,229	+8.73(+7.21%)
Mar 25, 2020	116.12	128.62	115.77	121.16	7,594,653	+3.68(+3.14%)
Mar 24, 2020	110.63	118.61	108.30	117.48	7,699,586	+13.52(+13.00%)
Mar 23, 2020	100.63	108.79	99.92	103.96	6,594,251	-3.46(-3.22%)
Mar 20, 2020	113.13	114.63	103.43	107.42	7,314,777	-3.47(-3.13%)
Mar 19, 2020	104.18	112.75	101.81	110.89	9,340,110	+5.99(+5.71%)
Mar 18, 2020	110.09	112.41	95.79	104.91	11,924,122	-12.35(-10.53%)
Mar 17, 2020	116.07	120.98	109.74	117.26	8,799,612	+3.22(+2.82%)
Mar 16, 2020	116.73	123.86	111.49	114.04	7,791,516	-17.09(-13.03%)
Mar 13, 2020	127.21	131.13	122.89	131.13	8,651,229	+6.97(+5.61%)
Mar 12, 2020	118.64	129.61	113.95	124.17	9,659,080	-4.88(-3.78%)
Mar 11, 2020	129.46	130.75	126.63	129.04	7,761,491	-4.80(-3.58%)
Mar 10, 2020	129.29	134.00	126.87	133.84	8,874,925	+10.01(+8.08%)
Mar 09, 2020	132.36	132.71	121.41	123.83	10,311,710	-18.46(-12.97%)
Mar 06, 2020	136.30	143.06	135.72	142.29	5,093,610	+1.03(+0.73%)
Mar 05, 2020	143.70	145.67	140.13	141.26	5,377,320	-6.57(-4.45%)
Mar 04, 2020	145.72	148.57	144.23	147.83	4,843,123	+4.40(+3.07%)
Mar 03, 2020	146.49	152.80	142.53	143.43	6,202,329	-2.73(-1.87%)

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.