Union Pacific Corporation - 0R2E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	223.36	221.47	221.47	223.42	221.23	114
August 14, 2025	222.26	219.62	219.62	222.26	219.62	387
August 13, 2025	219.94	221.99	221.99	222.01	219.05	1,550
August 12, 2025	219.06	220.32	220.32	220.52	219.06	52
August 11, 2025	223.12	221.92	221.92	223.59	219.15	283
August 08, 2025	223.58	223.48	223.48	224.13	222.68	36
August 07, 2025	225.81	222.95	222.95	227.11	222.87	12
August 06, 2025	223.87	225.76	225.76	225.76	222.89	3,184
August 05, 2025	223.05	222.34	222.34	223.05	221.7	8,322
August 04, 2025	220.5	220.33	220.33	223.14	219.64	1,568
August 01, 2025	220.79	220	220.09	220.84	219.1	31
July 31, 2025	223.55	223.07	223.07	223.66	221.72	146
July 30, 2025	232.99	225.28	225.28	232.99	222.97	336
July 29, 2025	229	221.28	221.28	229.6	220.07	1,695
July 28, 2025	226.75	226.16	226.16	230.85	224.92	2,118
July 25, 2025	223.1	224.87	224.87	225.36	221.46	244
July 24, 2025	232	223.65	223.65	234.5	223.26	834
July 23, 2025	229	228.64	228.64	230.64	227.37	187
July 22, 2025	226.78	228.61	228.61	230.05	226.78	170
July 21, 2025	225.04	227.17	227.17	227.17	225.04	222
July 18, 2025	228.42	223.66	223.66	228.42	223.29	451
July 17, 2025	227.2	228.14	228.14	230.18	227.2	415
July 16, 2025	232.23	231.38	231.38	232.99	229.95	573
July 15, 2025	233.18	232.6	232.6	233.23	232.42	232
July 14, 2025	232.98	233.74	233.74	234.86	232.69	2,356
July 11, 2025	235.52	235.3	235.3	236.22	235.07	770
July 10, 2025	236.44	236.79	236.79	240.13	234.93	211
July 09, 2025	237	237.19	237.19	237.44	236.14	514
July 08, 2025	236.01	236.74	236.74	238.51	234.62	11
July 07, 2025	236	236.45	236.71	237.23	234.67	1,688
July 03, 2025	238	236.6	236.6	239.17	236.6	1,100
July 02, 2025	235.57	236.08	236.08	237	235.27	5,126
July 01, 2025	228.5	236.54	236.54	237	228.5	571
June 30, 2025	231.41	230.89	230.89	231.81	230.28	3,340
June 27, 2025	230.26	230.77	230.77	231.34	229.4	77
June 26, 2025	223	229.68	229.68	229.68	223	129
June 25, 2025	226.4	225.77	225.77	227	225.61	126
June 24, 2025	227.84	227.01	227.01	227.94	226.25	835
June 23, 2025	222.43	222.41	222.41	223.47	221.75	45
June 20, 2025	222.96	222.24	222.24	222.96	222.01	100
June 18, 2025	221.07	220.71	220.71	221.96	220.71	189
June 17, 2025	223.05	220.98	220.98	224.05	220.98	80,290
June 16, 2025	224.55	226.01	226.01	226.01	223.95	340
June 13, 2025	222	224.56	224.56	225.33	222	7,832
June 12, 2025	224.57	224.93	224.93	225	223.47	622
June 11, 2025	226.7	225.34	225.34	227.23	225.01	3,202
June 10, 2025	224.5	227.64	227.64	229	223.74	225
June 09, 2025	224	224.98	224.98	225.01	223.31	149
June 06, 2025	223.66	222.83	222.83	223.82	222.49	512
June 05, 2025	220.95	220.83	220.83	221.22	219.36	3,230
June 04, 2025	222.37	220.84	220.84	222.37	219.49	68
June 03, 2025	218.1	221.8	221.8	222.16	217.51	199
June 02, 2025	218.77	218.63	218.63	220	217.4	216
May 30, 2025	221.6	221.14	221.14	221.92	219.01	202
May 29, 2025	221.62	221.99	220.65	222.34	219.96	52
May 28, 2025	225.45	224.63	223.27	225.65	223.3	408
May 27, 2025	224.62	223.85	222.5	224.62	223	729
May 23, 2025	221.57	222.66	221.31	222.66	220.51	356
May 22, 2025	223.67	222.97	222.39	223.67	222.3	1,047
May 21, 2025	226	225.18	225.18	226.6	225.01	119

Union Pacific Corporation (0R2E.L) LSE