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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	236.87	237.24	237.24	237.25	235.33	232
December 03, 2025	231	234.96	233.58	235.21	231	245
December 02, 2025	230.95	231.34	231.34	232.78	230.02	14,908
December 01, 2025	231.67	232.8	233.57	234.9	229.52	281
November 28, 2025	231	231.96	231.96	232.1	230.93	916
November 26, 2025	229.63	231.38	231.38	231.4	228	5,329
November 25, 2025	226.41	228.53	228.53	228.61	226.41	7,252
November 24, 2025	226.27	222.99	224.02	227.4	222.54	1,163
November 21, 2025	222.32	226.9	226.9	226.9	222.32	86
November 20, 2025	221.73	223	223	223	221.32	77
November 19, 2025	220.78	220.42	220.42	221.38	220.42	895
November 18, 2025	219.95	221.02	221.02	221.73	219.88	507
November 17, 2025	222.85	222.15	222.15	223.05	222.15	3,140
November 14, 2025	220	222.72	222.72	222.72	220	694
November 13, 2025	222.62	222.45	222.45	223.18	221.6	139
November 12, 2025	224.28	225.09	225.09	226.59	224	121
November 11, 2025	224.68	223.92	223.92	224.85	223.63	1,902
November 10, 2025	221.6	223.85	223.85	224.06	220.05	262
November 07, 2025	218	219.54	219.94	220.27	218	768
November 06, 2025	217.69	217.53	217.53	217.69	216.51	100
November 05, 2025	219.14	217.93	217.93	221.15	217.93	4,204
November 04, 2025	219.78	218.93	218.93	219.78	217.84	1,931
November 03, 2025	220.3	219.56	219.56	220.8	219.56	198
October 31, 2025	217.53	219.88	219.88	219.97	216.76	1,555
October 30, 2025	215.5	219.47	219.47	220.06	215.5	768
October 29, 2025	218.47	216.47	216.47	218.47	216.12	804
October 28, 2025	219.54	218	218	220.49	217.66	1,023
October 27, 2025	217.81	217.66	217.66	218.75	216.4	1,972
October 24, 2025	223.37	217.03	217.03	223.37	216.34	392
October 23, 2025	222	220.98	220.98	225.38	220.3	560
October 22, 2025	227.23	226.52	226.52	228.83	226.52	492
October 21, 2025	225.6	227.77	227.77	227.91	225.6	2,811
October 20, 2025	227.14	228.41	228.41	228.98	227.14	321
October 17, 2025	225.5	226.39	226.39	228.37	225.11	873
October 16, 2025	226.58	223.74	223.74	227.06	223.72	816
October 15, 2025	229.43	226.01	226.01	229.43	226.01	16
October 14, 2025	223.33	227.13	227.13	227.13	223.33	3,258
October 13, 2025	225.9	225.73	225.73	226.71	225.07	143
October 10, 2025	232.55	227.35	227.35	233.25	226.39	47
October 09, 2025	233.19	231.97	231.97	233.19	230.86	231
October 08, 2025	230	232.58	232.58	232.87	230	231
October 07, 2025	237.91	237.51	237.51	238	232.73	780
October 06, 2025	235.5	237.91	237.91	237.91	235.5	85
October 03, 2025	234.88	237.15	237.15	237.5	234.88	563
October 02, 2025	235	233.71	233.71	236.76	233.71	5,474
October 01, 2025	235.29	234.78	234.78	237.06	234	225
September 30, 2025	236.27	235.43	235.43	236.63	235.01	480
September 29, 2025	235.7	235.99	235.99	236.87	235.45	83
September 26, 2025	232.7	234.58	234.58	234.81	232.11	373
September 25, 2025	231.9	231.62	231.72	232.26	230.65	507
September 24, 2025	228.63	230.08	230.08	230.77	228.63	872
September 23, 2025	225.37	227.08	227.08	228.41	225.37	5,671
September 22, 2025	220.95	225.37	225.37	228.48	220.08	1,172
September 19, 2025	221.09	220.43	220.43	221.7	219.77	202
September 18, 2025	217.73	219.93	219.93	220.29	217.13	969
September 17, 2025	216.31	218.19	218.19	219.21	216.31	786
September 16, 2025	217.49	215.93	215.93	218.94	215.93	4,508
September 15, 2025	217.5	215.31	215.31	217.5	214.89	843
September 12, 2025	217.18	214.57	214.57	217.18	214.2	1,011
September 11, 2025	216.3	215.88	215.88	216.67	214	133,969

Union Pacific Corporation (0R2E.L) LSE