UNP
Union Pacific Corporation NYQ · UNP
$301.75
+2.33
(+0.78%)
Blow-off · +3.49σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment UNP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $300.13 | $303.15 | $298.10 | $301.75 | 3.5M |
| 2026-07-16 | $290.97 | $300.06 | $290.17 | $299.42 | 3.6M |
| 2026-07-15 | $288.24 | $289.10 | $285.45 | $288.36 | 2.6M |
| 2026-07-14 | $291.60 | $291.66 | $288.00 | $288.30 | 2.9M |
| 2026-07-13 | $289.84 | $290.41 | $286.68 | $289.13 | 2.3M |
| 2026-07-10 | $285.04 | $288.90 | $285.00 | $286.96 | 1.9M |
| 2026-07-09 | $282.00 | $285.43 | $280.96 | $285.04 | 2.0M |
| 2026-07-08 | $284.12 | $284.12 | $280.16 | $280.94 | 1.9M |
| 2026-07-07 | $284.43 | $285.79 | $280.20 | $283.12 | 2.0M |
| 2026-07-06 | $282.81 | $283.99 | $279.43 | $282.59 | 2.4M |
| 2026-07-02 | $279.00 | $282.80 | $278.58 | $282.25 | 2.3M |
| 2026-07-01 | $270.76 | $278.80 | $270.00 | $277.73 | 2.2M |
| 2026-06-30 | $273.29 | $273.34 | $268.78 | $272.00 | 3.2M |
| 2026-06-29 | $268.30 | $273.50 | $268.21 | $272.70 | 2.8M |
| 2026-06-26 | $269.54 | $270.78 | $266.74 | $268.35 | 4.6M |
| 2026-06-25 | $262.01 | $267.98 | $262.01 | $267.73 | 3.1M |
| 2026-06-24 | $260.92 | $263.29 | $258.40 | $259.96 | 3.2M |
| 2026-06-23 | $261.04 | $262.87 | $258.13 | $258.61 | 2.1M |
| 2026-06-22 | $256.54 | $262.64 | $255.22 | $259.91 | 2.3M |
| 2026-06-18 | $258.08 | $263.68 | $256.12 | $256.88 | 3.4M |
| 2026-06-17 | $265.93 | $266.35 | $255.49 | $258.05 | 3.7M |
| 2026-06-16 | $269.49 | $270.79 | $266.20 | $267.45 | 2.0M |
| 2026-06-15 | $272.39 | $272.64 | $267.04 | $267.32 | 2.6M |
| 2026-06-12 | $269.97 | $273.74 | $267.75 | $272.70 | 1.9M |
| 2026-06-11 | $267.55 | $269.75 | $264.56 | $268.28 | 2.9M |
| 2026-06-10 | $270.48 | $272.77 | $266.64 | $267.03 | 1.9M |
| 2026-06-09 | $269.41 | $271.52 | $267.82 | $271.28 | 2.8M |
| 2026-06-08 | $271.78 | $274.00 | $268.39 | $268.67 | 2.4M |
| 2026-06-05 | $264.49 | $274.13 | $264.49 | $272.32 | 2.8M |
| 2026-06-04 | $267.12 | $268.83 | $260.62 | $263.90 | 2.3M |
| 2026-06-03 | $263.96 | $267.22 | $262.13 | $262.13 | 2.9M |
| 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 |