Union Pacific (UNP)

231.32
-1.74 (-0.75%)
NYSE · Last Trade: Jan 1st, 1:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Union Pacific (UNP)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025233.14233.49231.17231.321,768,615231.32
12/30/2025233.98234.63232.92233.061,884,273233.06
12/29/2025233.44234.66233.09234.531,554,083234.53
12/26/2025234.66234.94232.73233.44902,588233.44
12/24/2025233.82235.47233.82235.05921,919235.05
12/23/2025234.68235.23233.25234.151,980,659234.15
12/22/2025234.74235.22232.51234.612,095,946234.61
12/19/2025234.42235.50232.04234.234,721,989234.23
12/18/2025236.80238.01234.08234.423,022,013234.42
12/17/2025235.29237.94234.53236.742,530,099236.74
12/16/2025241.52241.52235.16235.882,755,730235.88
12/15/2025240.00241.17238.13240.473,289,076240.47
12/12/2025235.81239.99235.23239.952,928,035239.95
12/11/2025233.79236.20232.73236.122,895,417236.12
12/10/2025232.01236.77231.85235.464,938,344235.46
12/09/2025234.16234.77231.50231.563,785,164231.56
12/08/2025234.77237.36234.13235.442,457,072235.44
12/05/2025235.76237.07234.98235.312,494,725235.31
12/04/2025235.72237.72234.32237.293,162,220235.91
12/03/2025232.78235.86232.34235.233,576,531233.86
12/02/2025231.59233.81229.37232.245,190,213230.89
12/01/2025231.46234.12231.14231.363,462,988230.01
11/28/2025230.93232.46230.47231.831,207,602230.48
11/26/2025229.00231.83228.43230.663,233,824229.32
11/25/2025225.74229.45225.26229.132,582,505227.80
11/24/2025226.59226.59222.50224.504,465,052223.19
11/21/2025222.32227.44221.69226.223,595,696224.90
11/20/2025221.56223.48220.45221.213,955,076219.92
11/19/2025221.31221.99219.97221.173,396,535219.88
11/18/2025221.71221.97219.89220.823,863,148219.54
11/17/2025222.85223.69220.87221.002,921,114219.72
11/14/2025221.72224.23220.41223.022,886,483221.72
11/13/2025222.39223.62220.94221.482,682,178220.19
11/12/2025224.80227.06223.51223.551,945,672222.25
11/11/2025224.50224.90223.44224.802,698,013223.49
11/10/2025221.06224.64220.74223.884,095,270222.58
11/07/2025219.22221.68218.20221.483,735,610220.19
11/06/2025216.93218.56216.32217.993,429,152216.72
11/05/2025219.75221.34217.28217.382,707,615216.12
11/04/2025218.61221.13217.46220.912,737,826219.63
11/03/2025219.94221.00218.03218.823,552,798217.55
10/31/2025217.50220.99216.34220.372,586,366219.09
10/30/2025216.05220.30215.70218.832,806,312217.56
10/29/2025216.64218.16215.53216.373,588,142215.11
10/28/2025218.36220.91217.56217.592,782,654216.32
10/27/2025218.20218.93216.40218.234,692,121216.96
10/24/2025220.51221.27216.00216.614,128,974215.35
10/23/2025223.28225.94219.10220.045,148,466218.76
10/22/2025226.99228.85225.21225.243,756,553223.93
10/21/2025226.29228.15225.42226.542,727,740225.22
10/20/2025226.66229.21225.80227.302,922,060225.98
10/17/2025225.11228.67224.82226.043,237,290224.72
10/16/2025226.27227.50223.22224.042,971,573222.74
10/15/2025227.14228.00224.59225.722,483,702224.41
10/14/2025223.92227.85223.33227.082,306,259225.76
10/13/2025226.73227.41224.82225.852,079,714224.54
10/10/2025232.55233.85225.22225.452,762,656224.14
10/09/2025232.74233.48230.12231.542,331,388230.19
10/08/2025230.18233.74229.22232.653,580,297231.30
10/07/2025237.78238.22231.26231.863,024,158230.51
10/06/2025237.00238.23235.50237.413,261,112236.03
10/03/2025234.86237.74234.52236.803,176,640235.42
10/02/2025235.44236.99233.52234.523,872,944233.16
10/01/2025235.92237.25234.00234.743,950,798233.38