Union Pacific CorporationUNPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/11/2025 | $224.50 | $224.90 | $223.44 | $224.80 | 2.70M |
| 11/10/2025 | $221.06 | $224.64 | $220.74 | $223.88 | 4.10M |
| 11/7/2025 | $219.22 | $221.68 | $218.20 | $221.48 | 3.74M |
| 11/6/2025 | $216.93 | $218.56 | $216.32 | $217.99 | 3.43M |
| 11/5/2025 | $219.75 | $221.34 | $217.28 | $217.38 | 2.71M |
| 11/4/2025 | $218.61 | $221.13 | $217.46 | $220.91 | 2.74M |
| 11/3/2025 | $219.94 | $221.00 | $218.03 | $218.82 | 3.55M |
| 10/31/2025 | $217.50 | $220.99 | $216.34 | $220.37 | 2.59M |
| 10/30/2025 | $216.05 | $220.30 | $215.70 | $218.83 | 2.81M |
| 10/29/2025 | $216.64 | $218.16 | $215.53 | $216.37 | 3.59M |
| 10/28/2025 | $218.36 | $220.91 | $217.56 | $217.59 | 2.78M |
| 10/27/2025 | $218.20 | $218.93 | $216.40 | $218.23 | 4.69M |
| 10/24/2025 | $220.51 | $221.27 | $216.00 | $216.61 | 4.13M |
| 10/23/2025 | $223.28 | $225.94 | $219.10 | $220.04 | 5.15M |
| 10/22/2025 | $226.99 | $228.85 | $225.21 | $225.24 | 3.76M |
| 10/21/2025 | $226.29 | $228.15 | $225.42 | $226.54 | 2.73M |
| 10/20/2025 | $226.66 | $229.21 | $225.80 | $227.30 | 2.92M |
| 10/17/2025 | $225.11 | $228.67 | $224.82 | $226.04 | 3.24M |
| 10/16/2025 | $226.27 | $227.50 | $223.22 | $224.04 | 2.97M |
| 10/15/2025 | $227.14 | $228.00 | $224.59 | $225.72 | 2.48M |
| 10/14/2025 | $223.92 | $227.85 | $223.33 | $227.08 | 2.31M |