Union Pacific

UNP
🏛️ usa →
236.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 207.67 208.99 204.68 207.07 1.6M
2022-12-29 208.04 210.36 207.14 209.22 1.5M
2022-12-28 210.23 211.23 206.78 206.87 1.6M
2022-12-27 210.46 211.45 208.85 210.32 1.1M
2022-12-23 208.20 210.75 208.20 209.91 1.6M
2022-12-22 207.03 208.68 205.14 208.66 2.4M
2022-12-21 207.46 209.15 206.72 208.42 2.8M
2022-12-20 206.46 207.02 203.67 205.41 4.1M
2022-12-19 210.20 210.41 204.75 206.39 2.4M
2022-12-16 208.55 210.75 206.65 210.21 5.2M
2022-12-15 214.76 215.11 210.76 212.31 3.4M
2022-12-14 219.32 221.71 216.36 217.58 2.7M
2022-12-13 220.90 221.45 215.85 218.02 3.6M
2022-12-12 212.64 215.90 210.77 215.83 3.0M
2022-12-09 212.40 213.05 211.05 211.35 2.3M
2022-12-08 212.73 214.56 211.54 213.03 1.6M
2022-12-07 211.00 214.79 210.59 212.22 2.8M
2022-12-06 211.53 213.23 208.70 211.14 3.1M
2022-12-05 212.94 213.55 210.41 211.06 2.5M
2022-12-02 213.74 215.84 213.20 214.73 1.8M
2022-12-01 219.16 219.16 214.89 215.93 2.6M
2022-11-30 212.72 218.95 210.71 217.43 5.2M
2022-11-29 208.96 213.24 208.11 212.77 2.3M
2022-11-28 211.23 212.43 207.68 208.52 2.8M
2022-11-25 213.00 215.42 212.48 213.33 1.1M
2022-11-23 212.69 213.23 210.57 212.52 2.4M
2022-11-22 213.57 217.73 212.82 213.20 3.0M
2022-11-21 209.90 213.34 208.20 212.27 2.4M
2022-11-18 211.61 212.19 209.30 210.58 2.5M
2022-11-17 210.63 212.35 207.01 209.82 4.6M
2022-11-16 211.15 213.19 210.48 212.27 3.9M
2022-11-15 217.81 219.07 208.74 210.66 6.2M
2022-11-14 216.85 221.46 216.29 216.95 4.0M
2022-11-11 216.11 219.56 214.76 217.50 5.2M
2022-11-10 210.88 213.19 209.09 212.99 4.9M
2022-11-09 203.51 204.54 201.94 203.41 4.7M
2022-11-08 198.15 205.12 197.77 204.01 6.3M
2022-11-07 198.50 198.50 195.47 196.30 3.8M
2022-11-04 195.56 197.78 194.18 196.70 3.3M
2022-11-03 190.28 195.21 190.22 193.19 3.2M
2022-11-02 196.35 198.95 192.16 192.53 3.0M
2022-11-01 197.20 198.01 193.57 196.82 3.0M
2022-10-31 198.57 198.61 195.04 197.14 3.1M
2022-10-28 196.62 198.84 195.12 198.65 3.7M
2022-10-27 197.25 199.93 195.58 196.04 3.1M
2022-10-26 197.20 198.24 194.39 195.78 4.1M
2022-10-25 193.58 195.03 192.67 194.61 2.8M
2022-10-24 192.84 195.00 191.94 193.49 3.0M
2022-10-21 185.45 191.18 183.70 190.53 6.7M
2022-10-20 192.55 194.78 185.83 186.45 6.1M
2022-10-19 199.99 201.77 198.73 200.06 2.4M
2022-10-18 202.23 203.72 199.01 201.64 2.6M
2022-10-17 196.16 199.71 196.10 198.60 3.0M
2022-10-14 198.79 199.19 193.42 193.79 2.7M
2022-10-13 188.34 198.19 186.89 196.74 3.5M
2022-10-12 192.82 195.85 191.92 192.12 2.4M
2022-10-11 192.92 195.80 191.65 192.64 3.1M
2022-10-10 197.13 198.07 193.71 194.05 2.9M
2022-10-07 196.02 197.16 193.61 195.62 2.9M
2022-10-06 200.16 201.41 197.83 198.21 2.6M
2022-10-05 202.57 203.48 199.48 200.62 3.1M
2022-10-04 202.84 205.40 202.17 205.38 2.9M
2022-10-03 197.02 201.72 196.04 200.26 2.5M
2022-09-30 198.02 199.33 194.73 194.82 3.3M
2022-09-29 200.15 200.52 197.37 199.20 2.1M
2022-09-28 198.27 203.56 197.46 201.83 3.3M
2022-09-27 200.85 202.42 196.49 197.25 5.5M
2022-09-26 202.94 203.85 199.09 200.86 3.7M
2022-09-23 206.50 207.13 202.12 203.97 2.6M
2022-09-22 211.36 212.51 208.84 209.17 2.5M
2022-09-21 214.89 216.96 211.76 211.89 1.9M
2022-09-20 213.87 215.21 210.62 213.27 2.1M
2022-09-19 210.87 216.59 210.52 216.20 2.9M
2022-09-16 213.86 214.70 207.58 212.00 8.0M
2022-09-15 221.34 224.69 218.04 218.36 4.1M
2022-09-14 223.38 223.88 214.01 217.95 5.9M
2022-09-13 230.15 231.88 225.55 226.29 2.4M
2022-09-12 234.39 235.29 232.56 234.16 2.6M
2022-09-09 231.11 233.28 230.99 231.88 2.0M
2022-09-08 227.74 230.57 227.23 230.34 2.2M
2022-09-07 226.79 230.01 226.79 228.79 2.9M
2022-09-06 223.94 229.70 223.50 227.98 3.0M
2022-09-02 228.12 228.12 222.93 223.94 1.6M
2022-09-01 223.66 226.28 222.80 226.06 2.3M
2022-08-31 226.15 226.86 223.96 224.51 2.4M
2022-08-30 230.97 231.49 224.52 225.24 3.2M
2022-08-29 229.62 234.11 228.84 232.41 2.1M
2022-08-26 238.54 239.12 230.95 231.27 1.7M
2022-08-25 238.59 240.13 237.18 239.07 1.6M
2022-08-24 237.33 239.02 236.85 238.29 1.8M
2022-08-23 237.24 239.05 236.39 237.64 1.6M
2022-08-22 235.48 237.89 234.76 237.51 2.9M
2022-08-19 241.00 241.00 238.29 238.52 2.1M
2022-08-18 241.54 242.28 240.05 241.91 1.5M
2022-08-17 238.12 241.42 237.67 240.89 1.7M
2022-08-16 237.75 242.36 237.75 241.35 2.5M
2022-08-15 238.60 238.70 236.48 238.17 2.1M
2022-08-12 239.99 241.18 238.60 239.95 2.2M
2022-08-11 237.19 241.89 237.00 239.25 2.7M
2022-08-10 232.11 236.45 230.91 235.76 2.4M
2022-08-09 228.67 230.16 228.22 228.49 1.8M
2022-08-08 230.00 231.33 227.79 227.86 1.7M
2022-08-05 226.00 229.04 226.00 228.62 1.5M
2022-08-04 225.98 228.98 224.43 227.35 1.9M
2022-08-03 223.54 226.47 222.87 225.63 1.9M
2022-08-02 225.64 225.64 221.55 222.50 3.0M
2022-08-01 226.09 227.98 225.33 227.08 2.2M
2022-07-29 223.42 228.23 223.28 227.30 2.3M
2022-07-28 220.36 224.10 219.11 223.74 2.3M
2022-07-27 216.40 221.20 215.68 219.89 2.0M
2022-07-26 216.36 217.63 214.45 215.97 1.9M
2022-07-25 213.39 217.57 212.60 217.36 2.5M
2022-07-22 212.21 214.26 210.80 213.40 2.6M
2022-07-21 212.50 214.36 209.81 211.90 4.1M
2022-07-20 216.90 217.85 214.09 214.45 3.2M
2022-07-19 212.11 217.28 211.61 216.90 2.4M
2022-07-18 210.42 212.78 209.55 210.22 2.0M
2022-07-15 209.15 210.85 207.86 209.13 4.0M
2022-07-14 203.50 205.97 202.38 205.52 2.3M
2022-07-13 204.99 208.61 204.29 206.71 1.9M
2022-07-12 206.48 208.67 205.10 206.50 2.7M
2022-07-11 208.81 211.12 208.24 209.87 1.8M
2022-07-08 212.06 213.08 205.65 209.70 1.9M
2022-07-07 210.03 213.22 208.78 212.63 2.0M
2022-07-06 209.50 212.58 207.18 209.72 2.7M
2022-07-05 213.19 213.21 207.67 210.17 2.2M
2022-07-01 212.50 216.21 211.30 215.26 1.8M
2022-06-30 210.00 213.42 209.02 213.28 2.3M
2022-06-29 214.03 214.03 210.46 213.15 2.2M
2022-06-28 216.13 218.85 213.15 213.36 2.2M
2022-06-27 216.82 216.82 212.43 213.85 1.8M
2022-06-24 210.06 217.85 210.06 215.78 5.5M
2022-06-23 209.72 211.35 207.48 209.75 2.5M
2022-06-22 207.00 211.22 206.51 208.99 2.1M
2022-06-21 210.05 211.48 208.09 209.47 3.0M
2022-06-17 208.15 209.24 205.69 206.45 6.1M
2022-06-16 205.74 209.58 205.32 208.19 3.1M
2022-06-15 211.15 213.01 207.05 209.84 2.2M
2022-06-14 209.54 212.26 207.58 208.49 2.6M
2022-06-13 207.50 209.70 204.21 208.07 3.4M
2022-06-10 213.83 215.16 210.01 211.12 2.8M
2022-06-09 220.57 222.38 216.68 216.79 2.2M
2022-06-08 225.58 225.85 220.00 221.68 2.4M
2022-06-07 218.92 229.06 217.20 228.75 3.8M
2022-06-06 225.34 226.35 224.11 225.17 2.2M
2022-06-03 223.81 225.32 221.88 224.00 2.0M
2022-06-02 222.92 225.89 220.61 225.39 2.1M
2022-06-01 221.17 222.59 219.92 221.32 2.8M
2022-05-31 221.73 221.78 219.27 219.78 4.4M
2022-05-27 221.66 224.25 220.83 222.50 1.5M
2022-05-26 218.23 222.58 218.23 221.29 2.0M
2022-05-25 217.68 219.55 215.65 217.42 2.0M
2022-05-24 215.75 217.61 213.27 217.09 2.2M
2022-05-23 215.49 217.10 214.33 216.89 3.1M
2022-05-20 216.00 217.45 210.24 213.58 3.8M
2022-05-19 219.43 220.30 212.72 216.50 5.4M
2022-05-18 232.32 232.35 224.08 224.99 2.6M
2022-05-17 231.47 233.09 229.29 232.19 2.9M
2022-05-16 230.11 231.43 227.32 227.89 3.1M
2022-05-13 226.87 232.35 226.71 230.76 3.3M
2022-05-12 223.39 227.98 221.86 225.93 3.2M
2022-05-11 222.86 228.12 222.46 223.88 2.5M
2022-05-10 227.99 228.23 218.28 222.60 3.8M
2022-05-09 227.00 227.76 224.42 225.25 3.3M
2022-05-06 230.53 230.59 225.77 229.59 2.8M
2022-05-05 235.44 236.34 229.56 231.48 3.0M
2022-05-04 233.27 237.64 231.41 237.09 2.6M
2022-05-03 232.99 233.45 229.61 232.10 2.3M
2022-05-02 235.48 236.34 228.62 232.87 3.7M
2022-04-29 238.10 239.88 233.84 234.29 4.4M
2022-04-28 236.79 239.88 236.43 239.25 4.5M
2022-04-27 232.54 238.03 232.29 236.79 3.5M
2022-04-26 235.60 237.86 233.43 233.59 2.3M
2022-04-25 233.83 236.96 230.06 236.42 4.1M
2022-04-22 242.26 242.66 233.84 234.30 5.1M
2022-04-21 245.47 250.52 242.54 244.40 4.2M
2022-04-20 246.09 249.24 246.09 247.07 2.9M
2022-04-19 244.77 246.09 243.62 245.62 2.3M
2022-04-18 245.00 246.83 240.22 242.12 3.2M
2022-04-14 246.40 247.90 244.53 246.21 3.2M
2022-04-13 244.76 246.31 242.66 244.63 3.1M
2022-04-12 243.60 248.15 242.49 245.06 3.1M
2022-04-11 240.91 244.29 239.57 243.11 2.9M
2022-04-08 241.22 245.36 239.68 241.98 3.5M
2022-04-07 243.61 245.99 240.02 244.86 4.8M
2022-04-06 249.93 250.49 240.36 242.93 6.8M
2022-04-05 256.36 259.48 251.68 252.11 5.0M
2022-04-04 259.76 260.69 253.34 257.74 4.6M
2022-04-01 274.20 274.44 257.00 259.96 6.4M
2022-03-31 275.57 278.94 273.21 273.21 3.8M
2022-03-30 274.13 276.87 273.86 276.69 2.8M
2022-03-29 275.20 276.82 269.38 273.61 2.8M
2022-03-28 272.72 275.40 271.66 275.34 2.5M
2022-03-25 271.37 273.58 270.29 273.38 2.8M
2022-03-24 269.00 272.77 268.27 270.21 3.4M
2022-03-23 265.06 269.77 264.52 267.68 2.9M
2022-03-22 266.00 267.20 263.79 265.86 3.7M
2022-03-21 260.85 265.44 260.24 264.51 5.2M
2022-03-18 264.00 264.16 259.65 261.32 6.3M
2022-03-17 260.92 264.42 258.44 263.56 3.8M
2022-03-16 262.10 264.93 260.26 264.15 4.0M
2022-03-15 261.55 262.29 256.80 260.13 2.9M
2022-03-14 263.36 263.87 255.65 257.66 3.8M
2022-03-11 259.01 263.40 259.01 261.52 3.9M
2022-03-10 252.00 259.91 249.56 259.65 4.5M
2022-03-09 257.35 259.35 251.54 253.67 6.2M
2022-03-08 261.50 263.25 253.10 253.47 6.2M
2022-03-07 264.00 270.14 261.28 261.46 5.8M
2022-03-04 254.68 264.79 253.63 264.63 5.9M
2022-03-03 253.93 263.59 253.33 255.46 7.2M
2022-03-02 243.22 253.38 242.95 252.37 3.5M
2022-03-01 244.86 246.55 240.98 242.43 3.3M
2022-02-28 240.53 246.49 239.64 245.95 3.4M
2022-02-25 242.26 248.35 241.56 246.41 2.5M
2022-02-24 240.41 242.80 236.81 242.09 3.9M
2022-02-23 248.04 251.59 244.31 244.82 3.3M
2022-02-22 251.00 252.28 245.27 246.27 4.4M
2022-02-18 251.46 254.48 250.33 251.19 3.3M
2022-02-17 252.31 253.30 249.56 250.99 2.7M
2022-02-16 248.45 254.85 248.45 253.81 3.5M
2022-02-15 245.00 249.98 244.48 249.32 3.2M
2022-02-14 240.13 243.75 238.38 242.55 2.4M
2022-02-11 241.34 244.49 237.71 238.81 2.4M
2022-02-10 243.55 246.10 240.94 242.12 2.0M
2022-02-09 245.17 246.62 243.72 246.49 3.1M
2022-02-08 243.20 245.17 242.05 242.95 3.0M
2022-02-07 244.16 244.98 240.15 241.15 3.1M
2022-02-04 244.64 246.09 241.16 242.39 3.6M
2022-02-03 250.30 251.69 243.54 244.35 3.7M
2022-02-02 246.03 251.80 246.03 251.26 2.6M
2022-02-01 244.81 248.38 243.82 246.71 2.4M
2022-01-31 245.00 245.39 242.81 244.55 3.5M
2022-01-28 245.00 246.08 239.60 245.93 2.7M
2022-01-27 247.33 248.67 242.72 244.59 3.0M
2022-01-26 246.59 250.15 242.36 244.88 3.5M
2022-01-25 242.64 245.67 239.19 244.12 3.3M
2022-01-24 242.92 245.92 239.13 245.10 5.1M
2022-01-21 244.66 250.53 242.24 246.33 4.9M
2022-01-20 237.22 245.66 237.00 242.07 4.3M
2022-01-19 240.00 241.70 237.03 239.49 4.9M
2022-01-18 244.80 245.54 236.80 238.04 5.8M
2022-01-14 245.27 248.23 244.53 246.27 2.5M
2022-01-13 247.50 248.77 246.69 247.62 2.6M
2022-01-12 247.61 248.96 246.04 247.00 2.5M
2022-01-11 250.75 251.19 245.07 246.42 3.1M
2022-01-10 254.53 254.53 248.40 250.28 3.3M
2022-01-07 252.79 256.11 251.57 254.78 2.3M
2022-01-06 254.00 254.70 251.88 253.49 2.3M
2022-01-05 252.85 254.71 251.66 252.79 3.7M
2022-01-04 250.00 254.40 249.36 252.03 2.6M
2022-01-03 253.25 253.50 246.50 247.77 2.5M