Home

Union Pacific (UNP)

223.97
-14.49 (-6.08%)
NYSE · Last Trade: Apr 3rd, 9:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Union Pacific (UNP)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025231.35232.98223.08223.975,754,979223.97
4/02/2025235.14238.51234.61238.462,023,885238.46
4/01/2025234.66237.67233.84237.172,367,294237.17
3/31/2025230.56238.10230.28236.243,478,076236.24
3/28/2025235.61236.70232.01232.151,917,989232.15
3/27/2025238.33238.33234.66235.971,913,923235.97
3/26/2025235.86238.75235.69238.031,709,939238.03
3/25/2025235.20236.54234.34235.791,849,047235.79
3/24/2025236.96237.83233.88235.203,291,169235.20
3/21/2025233.08234.25231.34233.884,167,894233.88
3/20/2025234.28235.94233.26234.792,871,473234.79
3/19/2025237.01238.13234.90236.392,058,327236.39
3/18/2025238.48240.00235.53237.092,184,217237.09
3/17/2025237.46239.51235.97237.862,138,957237.86
3/14/2025235.64237.74234.91237.532,116,758237.53
3/13/2025237.15238.09233.52234.292,399,848234.29
3/12/2025236.69238.40234.02237.491,926,707237.49
3/11/2025247.45248.09237.43237.783,358,058237.78
3/10/2025247.62251.26246.12248.292,420,724248.29
3/07/2025246.09250.33244.96249.312,835,798249.31
3/06/2025243.30245.47241.85245.272,329,700245.27
3/05/2025241.82245.05241.19243.613,051,742243.61
3/04/2025243.67244.02240.85241.523,037,756241.52
3/03/2025248.34249.70243.77245.812,218,002245.81
2/28/2025244.92247.11242.49246.693,252,615246.69
2/27/2025244.99247.30243.77245.073,012,420243.73
2/26/2025245.93247.96244.78245.482,476,984244.14
2/25/2025242.89246.86242.77245.892,911,596244.55
2/24/2025245.24246.00242.22242.335,576,713241.00
2/21/2025246.77247.74241.81245.553,292,612244.21
2/20/2025246.58247.73245.34247.651,425,403246.30
2/19/2025249.65250.26244.40247.062,488,473245.71
2/18/2025250.00251.78248.44251.171,709,306249.80
2/14/2025251.49253.20249.10249.221,696,373247.86
2/13/2025249.17251.84247.35250.972,279,804249.60
2/12/2025243.35249.22243.35248.512,656,897247.15
2/11/2025244.79247.99243.86247.732,584,818246.38
2/10/2025243.77244.50241.58244.332,315,032242.99
2/07/2025243.99244.12240.79242.082,185,540240.76
2/06/2025245.36245.74242.77243.511,574,546242.18
2/05/2025244.23245.23243.00244.482,436,915243.14
2/04/2025242.69245.53242.34243.502,895,112242.17
2/03/2025242.23246.69237.06243.023,958,966241.69
1/31/2025248.67252.04247.66247.792,987,300246.44
1/30/2025249.38251.63247.07249.922,490,480248.55
1/29/2025249.70252.99249.06249.553,026,882248.19
1/28/2025254.00256.28248.81249.163,167,221247.80
1/27/2025250.63256.84250.00254.424,536,808253.03
1/24/2025247.48250.50245.71248.784,058,521247.42
1/23/2025246.65249.67242.06248.055,226,258246.69
1/22/2025236.73237.00234.16235.802,755,406234.51
1/21/2025235.59237.34234.99236.732,630,451235.44
1/17/2025239.26239.26232.20234.263,643,953232.98
1/16/2025230.29235.13229.57234.892,296,886233.61
1/15/2025233.00233.30230.44230.861,892,346229.60
1/14/2025228.83229.58227.63229.381,823,354228.13
1/13/2025223.73227.02222.50226.762,278,104225.52
1/10/2025228.82230.00224.74225.212,711,358223.98
1/08/2025229.64232.10229.01231.822,062,859230.55
1/07/2025231.00232.53229.77230.542,752,683229.28
1/06/2025232.21232.30228.91230.012,798,763228.75