Union Pacific Corporation - UNP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	233.82	235.05	235.05	235.47	233.82	921,917
December 23, 2025	234.68	234.15	234.15	235.23	233.25	1.98M
December 22, 2025	234.74	234.61	234.61	235.22	232.51	2.1M
December 19, 2025	234.18	234.23	234.23	235.5	232.04	4.32M
December 18, 2025	236.8	234.42	234.42	238.01	234.08	3.05M
December 17, 2025	235.29	236.74	236.74	237.87	235.01	2.41M
December 16, 2025	241.52	235.88	235.88	241.52	235.16	2.76M
December 15, 2025	240	240.47	240.47	241.17	238.14	3.29M
December 12, 2025	235.81	239.95	239.95	239.99	235.23	2.93M
December 11, 2025	233.8	236.12	236.12	236.2	232.73	2.89M
December 10, 2025	232.01	235.46	235.46	236.77	231.85	4.94M
December 09, 2025	234.16	231.56	231.56	234.77	231.5	3.79M
December 08, 2025	234.77	235.44	235.44	237.36	234.13	2.46M
December 05, 2025	235.76	235.31	235.31	237.07	234.98	2.48M
December 04, 2025	235.72	237.29	237.29	237.72	234.32	2.64M
December 03, 2025	232.78	235.23	235.23	235.86	232.34	3.58M
December 02, 2025	231.59	232.24	232.24	233.81	229.37	5.19M
December 01, 2025	231.46	231.36	231.36	234.12	231.14	3.46M
November 28, 2025	230.93	231.83	231.83	232.46	230.47	1.21M
November 26, 2025	229	230.66	230.66	231.83	228.43	3.23M
November 25, 2025	225.74	229.13	229.13	229.45	225.26	2.58M
November 24, 2025	226.59	224.5	224.5	226.59	222.5	4.48M
November 21, 2025	222.32	226.22	226.22	227.44	221.69	3.6M
November 20, 2025	221.56	221.21	221.21	223.48	220.45	3.91M
November 19, 2025	221.31	221.17	221.17	221.99	219.97	3.4M
November 18, 2025	221.71	220.82	220.82	221.97	219.89	3.75M
November 17, 2025	222.85	221	221	223.69	220.87	2.92M
November 14, 2025	221.72	223.02	223.02	224.23	220.42	2.89M
November 13, 2025	222.39	221.48	221.48	223.62	220.95	2.68M
November 12, 2025	224.8	223.55	223.55	227.06	223.54	1.58M
November 11, 2025	224.5	224.8	224.8	224.9	223.44	2.7M
November 10, 2025	221.06	223.88	223.88	224.64	220.74	4.1M
November 07, 2025	219.22	221.48	221.48	221.68	218.2	3.74M
November 06, 2025	216.93	217.99	217.99	218.56	216.32	3.43M
November 05, 2025	219.75	217.38	217.38	221.34	217.28	2.71M
November 04, 2025	218.61	220.91	220.91	221.13	217.46	2.74M
November 03, 2025	219.94	218.82	218.82	221	218.03	3.55M
October 31, 2025	217.5	220.37	220.37	220.99	216.34	2.59M
October 30, 2025	216.05	218.83	218.83	220.3	215.7	2.81M
October 29, 2025	216.64	216.37	216.37	218.16	215.53	3.59M
October 28, 2025	218.36	217.59	217.59	220.91	217.56	2.78M
October 27, 2025	218.2	218.23	218.23	218.93	216.4	4.69M
October 24, 2025	220.51	216.61	216.61	221.27	216	4.13M
October 23, 2025	223.28	220.04	220.04	225.94	219.1	5.15M
October 22, 2025	226.99	225.24	225.24	228.85	225.21	3.76M
October 21, 2025	226.29	226.54	226.54	228.15	225.42	2.73M
October 20, 2025	226.66	227.3	227.3	229.21	225.8	2.92M
October 17, 2025	225.11	226.04	226.04	228.67	224.82	3.18M
October 16, 2025	226.27	224.04	224.04	227.5	223.22	2.97M
October 15, 2025	227.14	225.72	225.72	228	224.59	2.48M
October 14, 2025	223.92	227.08	227.08	227.85	223.33	2.31M
October 13, 2025	226.73	225.85	225.85	227.41	224.82	2.08M
October 10, 2025	232.55	225.45	225.45	233.86	225.22	2.76M
October 09, 2025	232.74	231.54	231.54	233.48	230.12	2.33M
October 08, 2025	230.18	232.65	232.65	233.74	229.22	3.58M
October 07, 2025	237.78	231.86	231.86	238.22	231.26	3.02M
October 06, 2025	237	237.41	237.41	238.23	235.5	3.26M
October 03, 2025	234.86	236.8	236.8	237.74	234.52	3.18M
October 02, 2025	235.44	234.52	234.52	236.99	233.52	3.87M
October 01, 2025	235.92	234.74	234.74	237.25	234	3.95M

Union Pacific Corporation (UNP) NYSE