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
2023-12-29 245.99 246.54 244.73 245.62 1.2M
2023-12-28 246.04 246.99 245.20 246.02 1.2M
2023-12-27 244.65 246.70 244.31 245.81 2.2M
2023-12-26 243.62 246.43 243.62 245.29 1.5M
2023-12-22 243.00 244.95 242.33 243.58 1.8M
2023-12-21 238.12 242.34 237.60 242.11 2.6M
2023-12-20 240.22 242.12 237.70 237.84 2.7M
2023-12-19 241.33 243.43 240.00 242.65 2.3M
2023-12-18 243.05 243.89 240.94 241.10 2.5M
2023-12-15 237.64 242.86 237.40 241.98 4.8M
2023-12-14 239.66 245.07 239.04 242.86 4.9M
2023-12-13 232.93 236.81 231.56 236.69 3.9M
2023-12-12 233.09 234.54 232.53 232.91 2.4M
2023-12-11 229.92 232.34 229.54 232.03 1.8M
2023-12-08 231.64 232.92 229.51 229.77 2.5M
2023-12-07 232.42 232.90 230.54 231.49 2.1M
2023-12-06 233.12 233.99 231.84 232.97 1.8M
2023-12-05 232.79 233.13 230.90 232.17 2.6M
2023-12-04 230.76 234.71 230.55 233.90 3.9M
2023-12-01 227.41 232.35 226.24 231.37 3.2M
2023-11-30 222.25 225.64 220.65 225.27 4.4M
2023-11-29 222.83 223.88 220.85 221.47 1.2M
2023-11-28 219.71 222.68 219.48 221.23 1.8M
2023-11-27 223.74 224.09 219.37 219.85 2.4M
2023-11-24 223.32 224.99 223.13 224.28 1.0M
2023-11-22 222.74 224.28 222.12 223.49 1.7M
2023-11-21 221.10 223.00 219.10 222.00 2.4M
2023-11-20 219.00 221.68 216.92 221.10 2.5M
2023-11-17 220.79 221.29 217.83 219.21 2.0M
2023-11-16 218.36 219.71 216.79 219.36 1.4M
2023-11-15 216.36 220.40 215.81 218.08 2.7M
2023-11-14 212.48 217.30 212.47 215.69 2.6M
2023-11-13 211.11 211.11 208.14 209.40 2.2M
2023-11-10 211.23 211.92 208.50 211.49 2.7M
2023-11-09 212.80 212.85 209.51 210.23 1.5M
2023-11-08 212.09 212.97 211.03 212.00 2.5M
2023-11-07 212.73 212.87 210.90 211.41 2.3M
2023-11-06 212.00 213.19 209.35 213.10 1.5M
2023-11-03 213.00 213.41 211.57 212.13 1.6M
2023-11-02 208.57 211.91 207.75 211.39 1.8M
2023-11-01 207.06 208.39 205.46 207.56 2.4M
2023-10-31 206.39 207.91 204.64 207.61 2.1M
2023-10-30 203.24 207.04 202.41 205.80 2.2M
2023-10-27 202.56 204.03 199.97 201.72 2.4M
2023-10-26 204.34 206.29 201.92 202.24 2.6M
2023-10-25 203.85 207.08 202.33 205.22 2.5M
2023-10-24 208.45 209.07 204.26 205.44 2.9M
2023-10-23 210.29 211.64 207.48 207.76 2.6M
2023-10-20 212.49 214.96 210.01 211.34 5.5M
2023-10-19 218.57 220.10 210.14 210.33 6.0M
2023-10-18 210.14 210.40 205.47 205.92 3.5M
2023-10-17 209.90 213.38 209.57 211.34 2.5M
2023-10-16 209.21 213.31 208.73 210.83 2.4M
2023-10-13 208.89 210.44 207.02 207.75 1.9M
2023-10-12 210.00 210.11 205.81 207.99 1.9M
2023-10-11 207.24 209.94 207.00 209.48 2.9M
2023-10-10 205.02 207.04 204.18 206.35 2.0M
2023-10-09 201.46 204.66 200.78 204.30 1.6M
2023-10-06 199.83 204.21 199.33 202.46 1.8M
2023-10-05 202.17 202.42 199.51 200.64 2.0M
2023-10-04 203.50 205.00 201.35 202.27 1.9M
2023-10-03 201.94 205.14 201.60 203.78 2.1M
2023-10-02 201.89 203.09 200.13 202.64 1.9M
2023-09-29 205.88 205.88 203.33 203.63 2.2M
2023-09-28 202.43 204.82 201.59 204.11 2.1M
2023-09-27 205.21 205.55 201.46 202.40 2.8M
2023-09-26 207.36 208.24 204.62 204.84 2.0M
2023-09-25 207.95 209.51 207.13 208.48 1.4M
2023-09-22 210.71 213.03 208.75 209.24 2.4M
2023-09-21 212.06 213.29 210.86 211.40 2.4M
2023-09-20 213.12 214.90 212.90 212.98 2.1M
2023-09-19 212.65 213.51 209.90 211.77 2.2M
2023-09-18 214.18 214.43 211.87 213.15 2.2M
2023-09-15 213.06 214.21 212.19 213.32 4.2M
2023-09-14 214.14 216.56 211.74 215.70 2.8M
2023-09-13 213.90 214.01 210.78 212.13 2.9M
2023-09-12 211.04 214.91 206.86 213.87 2.8M
2023-09-11 212.51 212.81 210.05 211.61 1.9M
2023-09-08 210.32 212.17 209.04 211.80 3.2M
2023-09-07 212.42 213.72 209.90 210.57 2.9M
2023-09-06 215.83 216.19 211.70 212.83 2.3M
2023-09-05 219.47 219.82 215.18 215.71 2.7M
2023-09-01 221.64 222.40 219.71 221.03 2.3M
2023-08-31 222.90 223.83 220.54 220.57 2.4M
2023-08-30 222.81 224.11 221.65 222.89 2.7M
2023-08-29 224.43 225.24 223.00 223.44 2.4M
2023-08-28 223.91 227.25 223.87 224.54 1.7M
2023-08-25 223.23 225.48 222.28 224.18 1.6M
2023-08-24 223.29 224.24 222.48 222.52 1.7M
2023-08-23 222.83 223.67 221.37 223.13 2.0M
2023-08-22 224.27 224.60 221.57 222.41 1.6M
2023-08-21 225.24 225.79 223.40 223.97 2.0M
2023-08-18 223.26 225.69 223.15 225.26 1.7M
2023-08-17 225.29 226.67 224.07 224.38 2.1M
2023-08-16 225.35 226.16 223.66 224.62 2.2M
2023-08-15 228.84 229.12 225.46 225.54 2.1M
2023-08-14 228.67 229.99 228.25 229.80 1.7M
2023-08-11 229.75 230.99 229.28 229.49 2.3M
2023-08-10 229.97 231.34 229.52 230.30 2.7M
2023-08-09 227.25 229.81 226.76 229.25 2.6M
2023-08-08 230.31 230.37 226.37 228.63 2.5M
2023-08-07 230.31 231.83 228.60 229.70 2.2M
2023-08-04 230.52 232.82 228.24 228.53 3.2M
2023-08-03 229.59 231.73 228.55 229.89 1.9M
2023-08-02 231.15 232.45 229.87 230.20 2.7M
2023-08-01 231.49 232.16 229.13 231.50 3.5M
2023-07-31 232.73 234.54 230.42 232.02 3.0M
2023-07-28 231.86 235.25 230.25 232.77 3.6M
2023-07-27 235.45 236.39 230.41 232.10 5.8M
2023-07-26 236.83 240.48 233.38 238.00 14.5M
2023-07-25 216.29 217.45 214.75 215.55 2.8M
2023-07-24 216.32 219.10 215.77 216.94 2.2M
2023-07-21 213.53 217.27 212.04 216.78 6.0M
2023-07-20 215.03 217.62 214.62 216.78 3.1M
2023-07-19 212.86 215.00 212.50 214.25 2.0M
2023-07-18 209.46 213.00 209.10 212.62 1.9M
2023-07-17 210.56 210.83 209.10 209.86 1.5M
2023-07-14 210.37 211.66 209.87 210.99 1.6M
2023-07-13 209.43 210.92 208.57 210.61 2.2M
2023-07-12 208.07 210.62 206.00 208.92 3.3M
2023-07-11 206.00 207.19 205.03 206.79 2.1M
2023-07-10 202.66 205.42 202.43 204.86 2.0M
2023-07-07 201.07 204.41 200.50 202.82 2.1M
2023-07-06 202.03 203.01 200.60 202.51 1.5M
2023-07-05 204.64 205.79 203.48 203.91 1.8M
2023-07-03 203.25 207.11 202.06 206.13 1.1M
2023-06-30 205.57 206.62 203.36 204.62 2.3M
2023-06-29 202.37 204.86 201.65 204.65 2.0M
2023-06-28 203.04 203.42 201.64 203.09 2.5M
2023-06-27 201.64 203.38 200.66 202.98 2.4M
2023-06-26 200.19 201.81 199.82 201.33 1.8M
2023-06-23 201.88 201.99 199.06 199.89 7.4M
2023-06-22 203.63 203.65 201.87 203.37 1.8M
2023-06-21 200.47 204.17 200.13 203.65 2.2M
2023-06-20 202.94 204.24 201.02 201.38 2.4M
2023-06-16 206.37 206.90 204.48 204.67 4.1M
2023-06-15 203.15 206.84 202.74 205.92 2.3M
2023-06-14 200.14 205.04 199.31 202.74 3.3M
2023-06-13 197.39 199.54 194.60 198.93 3.6M
2023-06-12 199.56 199.63 195.87 198.96 2.1M
2023-06-09 201.78 201.78 198.71 199.67 1.8M
2023-06-08 201.47 201.88 197.53 200.99 2.2M
2023-06-07 196.30 201.65 194.13 201.46 2.6M
2023-06-06 197.04 197.73 195.16 196.36 2.3M
2023-06-05 198.74 200.22 198.17 198.73 2.7M
2023-06-02 197.18 200.72 196.88 198.66 2.5M
2023-06-01 192.46 196.06 192.25 195.68 2.7M
2023-05-31 193.07 193.91 191.11 192.52 3.6M
2023-05-30 192.11 194.69 191.22 194.20 2.5M
2023-05-26 193.58 193.95 192.09 193.10 2.3M
2023-05-25 191.06 193.83 190.71 193.21 2.5M
2023-05-24 195.77 195.99 191.31 191.91 3.0M
2023-05-23 198.19 198.19 194.86 196.38 2.4M
2023-05-22 201.01 201.95 196.08 198.29 1.7M
2023-05-19 199.10 200.06 197.25 198.97 1.8M
2023-05-18 197.98 199.23 195.16 198.81 1.9M
2023-05-17 197.04 200.12 196.86 198.84 2.3M
2023-05-16 199.12 199.29 196.50 196.87 1.9M
2023-05-15 198.83 200.07 197.52 199.64 1.6M
2023-05-12 199.43 199.50 197.37 198.99 1.5M
2023-05-11 198.73 198.89 197.05 198.08 1.4M
2023-05-10 202.12 202.60 196.91 199.06 1.7M
2023-05-09 198.94 200.70 197.83 200.59 1.6M
2023-05-08 202.49 202.83 199.50 199.94 2.0M
2023-05-05 198.70 202.50 198.14 201.23 2.1M
2023-05-04 195.41 197.40 194.03 197.06 1.9M
2023-05-03 197.18 198.07 195.26 195.33 2.0M
2023-05-02 197.45 197.92 192.99 196.07 2.7M
2023-05-01 195.53 199.87 195.53 198.63 2.2M
2023-04-28 192.87 197.12 192.87 195.70 2.0M
2023-04-27 191.25 193.78 190.45 193.54 2.3M
2023-04-26 193.58 194.37 190.37 191.50 2.4M
2023-04-25 198.09 199.54 194.14 194.75 2.6M
2023-04-24 197.92 201.70 197.34 200.28 2.7M
2023-04-21 202.99 203.73 198.16 198.85 6.0M
2023-04-20 202.39 207.82 201.42 202.60 3.0M
2023-04-19 198.09 202.21 198.09 202.00 2.6M
2023-04-18 200.70 201.98 199.03 199.47 2.4M
2023-04-17 199.65 202.68 198.45 200.04 2.7M
2023-04-14 198.13 199.64 197.37 198.53 1.9M
2023-04-13 198.89 199.70 196.73 197.92 2.9M
2023-04-12 199.76 200.69 198.23 198.73 2.3M
2023-04-11 199.44 200.06 198.51 198.90 3.6M
2023-04-10 197.18 199.30 197.09 198.37 2.4M
2023-04-06 194.60 198.69 194.09 198.64 3.3M
2023-04-05 195.13 196.30 194.07 194.21 2.4M
2023-04-04 199.38 199.73 195.06 195.88 3.6M
2023-04-03 200.92 201.93 197.99 199.54 1.9M
2023-03-31 198.87 201.39 198.65 201.26 3.4M
2023-03-30 200.36 201.45 197.50 198.36 3.1M
2023-03-29 198.47 199.87 197.48 199.09 3.2M
2023-03-28 193.23 197.47 193.23 196.58 5.6M
2023-03-27 190.62 193.72 190.17 193.23 3.7M
2023-03-24 184.14 188.56 183.85 188.51 4.3M
2023-03-23 186.01 187.85 183.69 186.20 3.9M
2023-03-22 188.56 190.18 185.67 185.72 3.3M
2023-03-21 191.41 192.70 188.38 189.54 3.3M
2023-03-20 190.12 191.85 188.99 189.69 3.0M
2023-03-17 193.34 193.34 187.73 190.01 11.9M
2023-03-16 191.08 193.60 189.14 192.91 6.4M
2023-03-15 191.17 193.07 189.40 192.04 5.7M
2023-03-14 196.87 199.70 192.63 195.15 3.2M
2023-03-13 194.62 199.15 193.73 195.10 2.8M
2023-03-10 198.88 203.09 195.18 196.06 3.9M
2023-03-09 204.82 204.82 199.42 199.57 3.3M
2023-03-08 204.49 205.15 201.46 203.57 3.0M
2023-03-07 207.43 207.70 204.65 205.40 3.9M
2023-03-06 209.56 210.81 207.84 208.83 2.3M
2023-03-03 212.01 212.88 208.00 209.36 3.7M
2023-03-02 206.65 212.16 206.26 211.36 2.8M
2023-03-01 206.09 210.15 205.98 207.99 2.8M
2023-02-28 210.53 211.40 206.61 207.28 6.1M
2023-02-27 213.93 214.80 209.77 212.17 12.1M
2023-02-24 191.30 194.59 190.32 194.02 3.4M
2023-02-23 192.63 193.66 190.74 193.32 3.1M
2023-02-22 193.66 194.49 190.08 191.38 5.8M
2023-02-21 199.41 200.17 193.68 193.75 4.5M
2023-02-17 198.82 201.65 198.56 201.59 7.1M
2023-02-16 199.68 203.04 199.45 200.52 3.4M
2023-02-15 201.61 203.12 199.42 203.11 2.9M
2023-02-14 205.86 205.93 201.60 204.03 2.2M
2023-02-13 204.92 208.94 204.53 206.05 4.1M
2023-02-10 202.22 206.10 201.76 205.50 2.6M
2023-02-09 208.14 208.64 202.45 202.81 3.0M
2023-02-08 208.37 209.58 206.52 207.14 1.8M
2023-02-07 207.04 210.38 206.56 209.04 2.1M
2023-02-06 209.02 210.38 208.07 208.96 1.7M
2023-02-03 210.57 212.88 209.59 210.29 2.1M
2023-02-02 208.00 214.89 206.95 213.41 3.4M
2023-02-01 203.21 209.10 202.62 207.93 3.1M
2023-01-31 200.11 204.21 199.64 204.19 3.0M
2023-01-30 200.85 203.94 200.00 200.20 2.6M
2023-01-27 201.65 203.85 200.66 202.39 3.4M
2023-01-26 198.47 201.60 194.50 201.48 4.2M
2023-01-25 200.96 201.69 197.03 200.12 4.2M
2023-01-24 223.44 235.20 201.00 203.18 4.5M
2023-01-23 209.32 212.97 208.02 210.13 3.2M
2023-01-20 205.86 208.72 203.53 208.66 5.3M
2023-01-19 207.61 209.22 205.49 205.50 3.1M
2023-01-18 214.65 215.81 209.20 209.48 2.7M
2023-01-17 214.47 216.96 212.45 214.31 2.2M
2023-01-13 212.91 214.12 212.16 213.23 1.7M
2023-01-12 215.31 216.25 212.07 214.69 2.0M
2023-01-11 213.24 214.67 212.13 214.26 1.8M
2023-01-10 211.38 212.38 209.87 212.28 1.2M
2023-01-09 212.19 215.88 211.10 211.46 2.3M
2023-01-06 206.80 212.55 206.00 212.01 3.4M
2023-01-05 207.73 208.68 202.76 203.08 2.3M
2023-01-04 208.09 210.21 207.57 209.24 1.8M
2023-01-03 207.29 207.87 205.13 207.58 1.8M