Union Pacific CorporationUNPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $251.50 | $254.93 | $249.07 | $254.34 | 2.89M |
| 2/6/2026 | $251.89 | $253.29 | $249.84 | $252.62 | 4.34M |
| 2/5/2026 | $250.67 | $252.13 | $248.51 | $251.45 | 4.42M |
| 2/4/2026 | $242.54 | $251.66 | $242.54 | $249.76 | 5.38M |
| 2/3/2026 | $234.81 | $242.24 | $234.00 | $241.49 | 4.64M |
| 2/2/2026 | $234.89 | $235.74 | $230.73 | $235.23 | 5.53M |
| 1/30/2026 | $232.47 | $235.37 | $230.65 | $235.10 | 3.84M |
| 1/29/2026 | $229.86 | $233.77 | $227.90 | $233.58 | 3.54M |
| 1/28/2026 | $231.75 | $234.33 | $227.63 | $227.71 | 4.25M |
| 1/27/2026 | $235.00 | $236.88 | $229.17 | $232.55 | 5.21M |
| 1/26/2026 | $229.85 | $232.28 | $229.39 | $230.89 | 4.17M |
| 1/23/2026 | $231.92 | $233.68 | $229.31 | $229.65 | 3.19M |
| 1/22/2026 | $229.47 | $232.85 | $229.29 | $231.37 | 3.79M |
| 1/21/2026 | $223.47 | $229.93 | $223.15 | $229.39 | 3.48M |
| 1/20/2026 | $224.63 | $228.00 | $219.98 | $221.69 | 6.03M |
| 1/16/2026 | $230.03 | $231.92 | $228.91 | $229.49 | 3.86M |
| 1/15/2026 | $227.78 | $230.76 | $227.01 | $230.51 | 2.43M |
| 1/14/2026 | $227.33 | $230.38 | $225.85 | $227.14 | 3.02M |
| 1/13/2026 | $230.24 | $230.76 | $227.81 | $229.29 | 2.25M |
| 1/12/2026 | $226.01 | $229.69 | $225.00 | $229.50 | 3.28M |
| 1/9/2026 | $230.61 | $231.46 | $226.86 | $228.44 | 2.62M |
| 1/8/2026 | $224.49 | $230.97 | $224.32 | $229.85 | 2.20M |
| 1/7/2026 | $233.90 | $235.25 | $224.46 | $224.48 | 4.48M |
| 1/6/2026 | $231.49 | $234.28 | $231.20 | $233.62 | 2.24M |
| 1/5/2026 | $231.02 | $234.44 | $230.06 | $231.97 | 2.56M |
| 1/2/2026 | $231.35 | $232.72 | $229.64 | $231.91 | 2.57M |
| 12/31/2025 | $233.14 | $233.49 | $231.17 | $231.32 | 1.77M |
| 12/30/2025 | $233.98 | $234.63 | $232.92 | $233.06 | 1.88M |
| 12/29/2025 | $233.44 | $234.66 | $233.09 | $234.53 | 1.55M |
| 12/26/2025 | $234.66 | $234.94 | $232.73 | $233.44 | 902,587 |
| 12/24/2025 | $233.82 | $235.47 | $233.82 | $235.05 | 921,917 |
| 12/23/2025 | $234.68 | $235.23 | $233.25 | $234.15 | 1.98M |
| 12/22/2025 | $234.74 | $235.22 | $232.51 | $234.61 | 2.10M |
| 12/19/2025 | $234.42 | $235.50 | $232.04 | $234.23 | 4.72M |
| 12/18/2025 | $236.80 | $238.01 | $234.08 | $234.42 | 3.05M |
| 12/17/2025 | $235.29 | $237.94 | $234.53 | $236.74 | 2.53M |
| 12/16/2025 | $241.52 | $241.52 | $235.16 | $235.88 | 2.76M |
| 12/15/2025 | $240.00 | $241.17 | $238.14 | $240.47 | 3.29M |
| 12/12/2025 | $235.81 | $239.99 | $235.23 | $239.95 | 2.93M |
| 12/11/2025 | $233.80 | $236.20 | $232.73 | $236.12 | 2.89M |
| 12/10/2025 | $232.01 | $236.77 | $231.85 | $235.46 | 4.94M |
| 12/9/2025 | $234.16 | $234.77 | $231.50 | $231.56 | 3.79M |
| 12/8/2025 | $234.77 | $237.36 | $234.13 | $235.44 | 2.46M |
| 12/5/2025 | $235.76 | $237.07 | $234.98 | $235.31 | 2.49M |
| 12/4/2025 | $235.72 | $237.72 | $234.32 | $237.29 | 3.16M |
| 12/3/2025 | $232.78 | $235.86 | $232.34 | $235.23 | 3.58M |
| 12/2/2025 | $231.59 | $233.81 | $229.37 | $232.24 | 5.19M |
| 12/1/2025 | $231.46 | $234.12 | $231.14 | $231.36 | 3.46M |
| 11/28/2025 | $230.93 | $232.46 | $230.47 | $231.83 | 1.21M |
| 11/26/2025 | $229.00 | $231.83 | $228.43 | $230.66 | 3.23M |
| 11/25/2025 | $225.74 | $229.45 | $225.26 | $229.13 | 2.58M |
| 11/24/2025 | $226.59 | $226.59 | $222.50 | $224.50 | 4.48M |
| 11/21/2025 | $222.32 | $227.44 | $221.69 | $226.22 | 3.60M |
| 11/20/2025 | $221.56 | $223.48 | $220.45 | $221.21 | 3.96M |
| 11/19/2025 | $221.31 | $221.99 | $219.97 | $221.17 | 3.40M |
| 11/18/2025 | $221.71 | $221.97 | $219.89 | $220.82 | 3.86M |
| 11/17/2025 | $222.85 | $223.69 | $220.87 | $221.00 | 2.92M |
| 11/14/2025 | $221.72 | $224.23 | $220.42 | $223.02 | 2.89M |
| 11/13/2025 | $222.39 | $223.62 | $220.95 | $221.48 | 2.68M |
| 11/12/2025 | $224.80 | $227.06 | $223.51 | $223.55 | 1.95M |