UNP
Union Pacific Corporation
NYQ
$264.68
+1.18
(+0.45%)
Neutral · -0.22σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $263.54 | $266.24 | $262.37 | $264.68 | 2.5M |
| 2026-06-01 | $260.19 | $263.79 | $258.66 | $263.50 | 2.6M |
| 2026-05-29 | $264.29 | $269.01 | $259.51 | $262.64 | 6.3M |
| 2026-05-28 | $275.66 | $276.29 | $264.84 | $267.00 | 6.1M |
| 2026-05-27 | $272.57 | $279.70 | $272.57 | $279.39 | 4.0M |
| 2026-05-26 | $266.22 | $272.66 | $266.15 | $271.10 | 3.1M |
| 2026-05-22 | $265.85 | $268.39 | $264.44 | $265.88 | 2.6M |
| 2026-05-21 | $264.98 | $268.64 | $263.92 | $265.44 | 2.3M |
| 2026-05-20 | $269.97 | $274.63 | $264.69 | $265.80 | 3.8M |
| 2026-05-19 | $273.50 | $275.48 | $271.17 | $271.56 | 2.6M |
| 2026-05-18 | $271.00 | $276.40 | $269.57 | $275.13 | 3.2M |
| 2026-05-15 | $269.00 | $270.72 | $267.12 | $270.56 | 3.3M |
| 2026-05-14 | $265.37 | $269.43 | $263.68 | $269.34 | 3.9M |
| 2026-05-13 | $265.17 | $268.59 | $263.84 | $264.65 | 1.9M |
| 2026-05-12 | $264.45 | $266.98 | $261.04 | $265.60 | 2.5M |
| 2026-05-11 | $265.63 | $267.00 | $263.34 | $263.35 | 1.6M |
| 2026-05-08 | $264.13 | $266.20 | $262.91 | $264.65 | 1.8M |
| 2026-05-07 | $268.15 | $268.83 | $264.10 | $264.89 | 2.0M |
| 2026-05-06 | $265.44 | $270.28 | $265.12 | $268.23 | 3.0M |
| 2026-05-05 | $264.40 | $265.06 | $261.94 | $264.01 | 1.8M |
| 2026-05-04 | $265.70 | $266.81 | $261.96 | $263.41 | 2.8M |
| 2026-05-01 | $269.76 | $269.76 | $265.98 | $266.32 | 2.1M |
| 2026-04-30 | $264.34 | $270.23 | $263.20 | $269.48 | 3.3M |
| 2026-04-29 | $266.82 | $267.80 | $263.10 | $264.78 | 3.2M |
| 2026-04-28 | $271.43 | $271.52 | $266.92 | $267.74 | 2.7M |
| 2026-04-27 | $269.45 | $270.82 | $265.76 | $268.91 | 2.8M |
| 2026-04-24 | $272.88 | $274.79 | $268.40 | $268.70 | 3.6M |
| 2026-04-23 | $262.76 | $271.26 | $255.00 | $271.26 | 8.5M |
| 2026-04-22 | $253.24 | $254.76 | $248.91 | $249.40 | 3.8M |
| 2026-04-21 | $253.52 | $253.52 | $248.50 | $251.25 | 3.2M |
| 2026-04-20 | $251.39 | $253.58 | $248.82 | $252.18 | 2.6M |
| 2026-04-17 | $252.44 | $256.09 | $250.98 | $251.14 | 4.5M |
| 2026-04-16 | $247.46 | $251.30 | $246.88 | $251.07 | 2.6M |
| 2026-04-15 | $251.84 | $252.02 | $246.99 | $248.03 | 3.0M |
| 2026-04-14 | $251.10 | $252.73 | $249.06 | $252.04 | 2.3M |
| 2026-04-13 | $251.00 | $251.98 | $248.67 | $251.34 | 1.6M |
| 2026-04-10 | $251.00 | $252.23 | $249.27 | $250.51 | 2.4M |
| 2026-04-09 | $249.01 | $252.13 | $248.10 | $251.15 | 3.0M |
| 2026-04-08 | $250.49 | $252.62 | $247.02 | $249.11 | 3.3M |
| 2026-04-07 | $244.93 | $246.75 | $243.33 | $246.11 | 2.9M |
| 2026-04-06 | $243.43 | $245.88 | $242.60 | $245.54 | 1.5M |
| 2026-04-02 | $240.48 | $244.83 | $240.00 | $244.71 | 2.3M |
| 2026-04-01 | $243.13 | $246.13 | $242.00 | $243.12 | 2.4M |
| 2026-03-31 | $240.79 | $243.73 | $238.13 | $242.62 | 4.2M |
| 2026-03-30 | $241.65 | $242.45 | $238.86 | $239.23 | 2.8M |
| 2026-03-27 | $238.62 | $241.16 | $238.30 | $238.79 | 2.7M |
| 2026-03-26 | $239.35 | $241.59 | $238.28 | $239.19 | 2.2M |
| 2026-03-25 | $241.54 | $242.41 | $238.58 | $241.33 | 2.8M |
| 2026-03-24 | $237.04 | $241.74 | $235.49 | $239.67 | 2.5M |
| 2026-03-23 | $239.27 | $240.97 | $237.60 | $238.37 | 2.4M |
| 2026-03-20 | $234.40 | $236.13 | $233.04 | $234.92 | 5.0M |
| 2026-03-19 | $236.22 | $236.33 | $231.72 | $234.18 | 3.5M |
| 2026-03-18 | $241.58 | $242.43 | $236.04 | $236.57 | 3.0M |
| 2026-03-17 | $245.21 | $245.75 | $240.29 | $242.32 | 2.5M |
| 2026-03-16 | $245.17 | $245.62 | $241.93 | $242.21 | 2.2M |
| 2026-03-13 | $245.66 | $246.15 | $240.59 | $242.44 | 2.8M |
| 2026-03-12 | $248.26 | $248.81 | $243.25 | $244.10 | 3.0M |
| 2026-03-11 | $250.21 | $251.31 | $246.55 | $251.11 | 2.2M |
| 2026-03-10 | $252.57 | $254.52 | $249.93 | $250.21 | 2.3M |
| 2026-03-09 | $251.25 | $254.68 | $247.65 | $253.61 | 2.9M |
| 2026-03-06 | $259.90 | $259.90 | $252.00 | $254.11 | 4.1M |
| 2026-03-05 | $265.09 | $266.89 | $259.33 | $260.20 | 3.1M |
| 2026-03-04 | $266.22 | $266.98 | $262.27 | $266.70 | 2.3M |
| 2026-03-03 | $263.55 | $265.92 | $258.58 | $265.84 | 3.1M |
| 2026-03-02 | $264.98 | $268.14 | $262.33 | $266.97 | 2.7M |
| 2026-02-27 | $262.79 | $266.38 | $261.54 | $264.98 | 3.8M |
| 2026-02-26 | $264.95 | $266.60 | $263.83 | $265.45 | 3.8M |
| 2026-02-25 | $266.85 | $267.88 | $261.52 | $264.25 | 3.5M |
| 2026-02-24 | $263.79 | $267.25 | $263.79 | $266.66 | 2.4M |
| 2026-02-23 | $266.16 | $267.81 | $262.60 | $263.76 | 2.8M |
| 2026-02-20 | $262.69 | $267.17 | $261.53 | $266.10 | 3.4M |
| 2026-02-19 | $265.25 | $265.64 | $262.11 | $262.97 | 3.2M |
| 2026-02-18 | $261.15 | $265.07 | $260.57 | $265.00 | 3.3M |
| 2026-02-17 | $260.99 | $264.16 | $260.49 | $262.80 | 3.3M |
| 2026-02-13 | $260.85 | $263.04 | $258.16 | $260.68 | 4.0M |
| 2026-02-12 | $264.44 | $265.37 | $259.65 | $261.77 | 6.0M |
| 2026-02-11 | $262.29 | $263.92 | $260.81 | $262.81 | 4.6M |
| 2026-02-10 | $254.84 | $261.55 | $254.09 | $261.32 | 4.8M |
| 2026-02-09 | $251.71 | $254.94 | $249.07 | $254.34 | 3.4M |
| 2026-02-06 | $251.89 | $253.29 | $249.84 | $252.62 | 4.3M |
| 2026-02-05 | $250.67 | $252.13 | $248.51 | $251.45 | 4.4M |
| 2026-02-04 | $242.54 | $251.66 | $242.54 | $249.76 | 5.4M |
| 2026-02-03 | $234.81 | $242.24 | $234.00 | $241.49 | 4.6M |
| 2026-02-02 | $234.89 | $235.74 | $230.73 | $235.23 | 5.5M |
| 2026-01-30 | $232.47 | $235.37 | $230.65 | $235.10 | 3.8M |
| 2026-01-29 | $229.86 | $233.77 | $227.90 | $233.58 | 3.5M |
| 2026-01-28 | $231.75 | $234.33 | $227.63 | $227.71 | 4.2M |
| 2026-01-27 | $235.00 | $236.88 | $229.17 | $232.55 | 5.2M |
| 2026-01-26 | $229.85 | $232.28 | $229.39 | $230.89 | 4.2M |
| 2026-01-23 | $231.92 | $233.68 | $229.31 | $229.65 | 3.2M |
| 2026-01-22 | $229.47 | $232.85 | $229.29 | $231.37 | 3.8M |
| 2026-01-21 | $223.47 | $229.93 | $223.15 | $229.39 | 3.5M |
| 2026-01-20 | $224.63 | $228.00 | $219.98 | $221.69 | 6.0M |
| 2026-01-16 | $230.03 | $231.92 | $228.91 | $229.49 | 3.9M |
| 2026-01-15 | $227.78 | $230.76 | $227.01 | $230.51 | 2.4M |
| 2026-01-14 | $227.33 | $230.38 | $225.85 | $227.14 | 3.0M |
| 2026-01-13 | $230.24 | $230.76 | $227.81 | $229.29 | 2.2M |
| 2026-01-12 | $226.01 | $229.69 | $225.00 | $229.50 | 3.3M |
| 2026-01-09 | $230.61 | $231.46 | $226.86 | $228.44 | 2.6M |
| 2026-01-08 | $224.49 | $230.97 | $224.32 | $229.85 | 2.2M |
| 2026-01-07 | $233.90 | $235.25 | $224.46 | $224.48 | 4.5M |
| 2026-01-06 | $231.49 | $234.28 | $231.20 | $233.62 | 2.2M |
| 2026-01-05 | $231.02 | $234.44 | $230.06 | $231.97 | 2.6M |
| 2026-01-02 | $231.35 | $232.72 | $229.64 | $231.91 | 2.6M |
| 2025-12-31 | $233.14 | $233.49 | $231.17 | $231.32 | 1.8M |
| 2025-12-30 | $233.98 | $234.63 | $232.92 | $233.06 | 1.9M |
| 2025-12-29 | $233.44 | $234.66 | $233.09 | $234.53 | 1.6M |
| 2025-12-26 | $234.66 | $234.94 | $232.73 | $233.44 | 0.9M |
| 2025-12-24 | $233.82 | $235.47 | $233.82 | $235.05 | 0.9M |
| 2025-12-23 | $234.68 | $235.23 | $233.25 | $234.15 | 2.0M |
| 2025-12-22 | $234.74 | $235.22 | $232.51 | $234.61 | 2.1M |
| 2025-12-19 | $234.42 | $235.50 | $232.04 | $234.23 | 4.7M |
| 2025-12-18 | $236.80 | $238.01 | $234.08 | $234.42 | 3.1M |
| 2025-12-17 | $235.29 | $237.94 | $234.53 | $236.74 | 2.5M |
| 2025-12-16 | $241.52 | $241.52 | $235.16 | $235.88 | 2.8M |
| 2025-12-15 | $240.00 | $241.17 | $238.14 | $240.47 | 3.3M |
| 2025-12-12 | $235.81 | $239.99 | $235.23 | $239.95 | 2.9M |
| 2025-12-11 | $233.80 | $236.20 | $232.73 | $236.12 | 2.9M |
| 2025-12-10 | $232.01 | $236.77 | $231.85 | $235.46 | 4.9M |
| 2025-12-09 | $234.16 | $234.77 | $231.50 | $231.56 | 3.8M |
| 2025-12-08 | $234.77 | $237.36 | $234.13 | $235.44 | 2.5M |
| 2025-12-05 | $235.76 | $237.07 | $234.98 | $235.31 | 2.5M |
| 2025-12-04 | $235.72 | $237.72 | $234.32 | $237.29 | 3.2M |
| 2025-12-03 | $232.78 | $235.86 | $232.34 | $235.23 | 3.6M |