Union Pacific (UNP)
220.87
+0.00 (0.00%)
NYSE · Last Trade: Jun 5th, 5:20 AM EDT
Historical Prices For Union Pacific (UNP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 221.85 | 222.17 | 219.36 | 220.87 | 3,977,100 | 220.87 |
| 6/03/2025 | 217.84 | 222.37 | 217.56 | 221.78 | 6,229,942 | 221.78 |
| 6/02/2025 | 218.78 | 220.00 | 217.39 | 218.89 | 4,586,991 | 218.89 |
| 5/30/2025 | 220.92 | 222.57 | 220.30 | 221.66 | 4,179,602 | 221.66 |
| 5/29/2025 | 222.44 | 223.59 | 219.77 | 222.51 | 2,989,433 | 221.17 |
| 5/28/2025 | 225.00 | 225.45 | 221.96 | 222.18 | 3,073,311 | 220.84 |
| 5/27/2025 | 223.66 | 224.96 | 222.74 | 224.35 | 2,613,262 | 223.00 |
| 5/23/2025 | 220.12 | 223.01 | 220.01 | 222.11 | 3,228,587 | 220.77 |
| 5/22/2025 | 223.36 | 224.35 | 221.93 | 222.87 | 2,849,000 | 221.53 |
| 5/21/2025 | 225.63 | 226.89 | 223.48 | 223.62 | 2,183,565 | 222.27 |
| 5/20/2025 | 228.65 | 229.89 | 227.81 | 228.33 | 1,982,874 | 226.96 |
| 5/19/2025 | 229.07 | 230.07 | 228.16 | 229.50 | 2,509,846 | 228.12 |
| 5/16/2025 | 231.33 | 231.97 | 230.12 | 231.42 | 2,007,094 | 230.03 |
| 5/15/2025 | 229.25 | 231.45 | 227.69 | 230.85 | 2,607,602 | 229.46 |
| 5/14/2025 | 227.34 | 228.76 | 223.14 | 228.34 | 3,252,996 | 226.97 |
| 5/13/2025 | 231.01 | 231.99 | 228.04 | 228.25 | 3,028,160 | 226.88 |
| 5/12/2025 | 227.06 | 231.54 | 226.72 | 230.87 | 4,965,387 | 229.48 |
| 5/09/2025 | 216.74 | 217.72 | 215.12 | 216.32 | 2,172,947 | 215.02 |
| 5/08/2025 | 214.91 | 218.92 | 213.87 | 216.84 | 3,335,495 | 215.53 |
| 5/07/2025 | 213.74 | 214.91 | 212.70 | 213.85 | 3,277,134 | 212.56 |
| 5/06/2025 | 214.76 | 216.22 | 213.00 | 213.20 | 2,264,804 | 211.92 |
| 5/05/2025 | 216.80 | 218.79 | 216.26 | 216.53 | 1,895,642 | 215.23 |
| 5/02/2025 | 216.82 | 219.61 | 215.84 | 218.29 | 2,926,806 | 216.97 |
| 5/01/2025 | 215.50 | 215.50 | 212.56 | 214.08 | 4,458,651 | 212.79 |
| 4/30/2025 | 213.47 | 215.98 | 210.53 | 215.66 | 3,139,153 | 214.36 |
| 4/29/2025 | 211.29 | 214.96 | 211.29 | 214.54 | 2,886,388 | 213.25 |
| 4/28/2025 | 213.06 | 214.70 | 210.79 | 212.61 | 3,053,386 | 211.33 |
| 4/25/2025 | 214.00 | 214.75 | 211.57 | 213.29 | 3,454,912 | 212.01 |
| 4/24/2025 | 208.25 | 215.83 | 206.63 | 215.45 | 5,205,169 | 214.15 |
| 4/23/2025 | 221.31 | 224.58 | 218.33 | 219.78 | 3,879,503 | 218.46 |
| 4/22/2025 | 218.03 | 218.62 | 214.96 | 216.90 | 3,356,306 | 215.59 |
| 4/21/2025 | 218.16 | 218.98 | 213.36 | 216.05 | 3,379,657 | 214.75 |
| 4/17/2025 | 217.50 | 222.24 | 217.30 | 220.26 | 4,545,782 | 218.93 |
| 4/16/2025 | 219.70 | 220.53 | 215.41 | 216.60 | 3,293,597 | 215.30 |
| 4/15/2025 | 222.79 | 224.31 | 219.59 | 220.08 | 2,806,466 | 218.75 |
| 4/14/2025 | 221.15 | 223.27 | 219.29 | 222.27 | 3,197,704 | 220.93 |
| 4/11/2025 | 218.76 | 220.27 | 215.10 | 218.59 | 2,965,016 | 217.27 |
| 4/10/2025 | 221.38 | 221.69 | 214.20 | 219.32 | 5,091,455 | 218.00 |
| 4/09/2025 | 206.62 | 224.70 | 206.38 | 223.53 | 5,362,164 | 222.18 |
| 4/08/2025 | 217.53 | 217.73 | 204.66 | 208.27 | 5,126,245 | 207.02 |
| 4/07/2025 | 211.11 | 215.24 | 204.79 | 209.97 | 5,055,866 | 208.71 |
| 4/04/2025 | 220.00 | 221.75 | 213.06 | 213.26 | 6,786,226 | 211.98 |
| 4/03/2025 | 231.35 | 232.98 | 223.08 | 223.97 | 5,754,979 | 222.62 |
| 4/02/2025 | 235.14 | 238.51 | 234.61 | 238.46 | 2,023,885 | 237.02 |
| 4/01/2025 | 234.66 | 237.67 | 233.84 | 237.17 | 2,367,294 | 235.74 |
| 3/31/2025 | 230.56 | 238.10 | 230.28 | 236.24 | 3,478,076 | 234.82 |
| 3/28/2025 | 235.61 | 236.70 | 232.01 | 232.15 | 1,917,989 | 230.75 |
| 3/27/2025 | 238.33 | 238.33 | 234.66 | 235.97 | 1,913,923 | 234.55 |
| 3/26/2025 | 235.86 | 238.75 | 235.69 | 238.03 | 1,709,939 | 236.60 |
| 3/25/2025 | 235.20 | 236.54 | 234.34 | 235.79 | 1,849,047 | 234.37 |
| 3/24/2025 | 236.96 | 237.83 | 233.88 | 235.20 | 3,291,169 | 233.78 |
| 3/21/2025 | 233.08 | 234.25 | 231.34 | 233.88 | 4,167,894 | 232.47 |
| 3/20/2025 | 234.28 | 235.94 | 233.26 | 234.79 | 2,871,473 | 233.38 |
| 3/19/2025 | 237.01 | 238.13 | 234.90 | 236.39 | 2,058,327 | 234.97 |
| 3/18/2025 | 238.48 | 240.00 | 235.53 | 237.09 | 2,184,217 | 235.66 |
| 3/17/2025 | 237.46 | 239.51 | 235.97 | 237.86 | 2,138,957 | 236.43 |
| 3/14/2025 | 235.64 | 237.74 | 234.91 | 237.53 | 2,116,758 | 236.10 |
| 3/13/2025 | 237.15 | 238.09 | 233.52 | 234.29 | 2,399,848 | 232.88 |
| 3/12/2025 | 236.69 | 238.40 | 234.02 | 237.49 | 1,926,707 | 236.06 |
| 3/11/2025 | 247.45 | 248.09 | 237.43 | 237.78 | 3,358,058 | 236.35 |
| 3/10/2025 | 247.62 | 251.26 | 246.12 | 248.29 | 2,420,724 | 246.79 |
| 3/07/2025 | 246.09 | 250.33 | 244.96 | 249.31 | 2,835,798 | 247.81 |
| 3/06/2025 | 243.30 | 245.47 | 241.85 | 245.27 | 2,329,700 | 243.79 |
| 3/05/2025 | 241.82 | 245.05 | 241.19 | 243.61 | 3,051,742 | 242.14 |