Union Pacific (UNP)
262.64
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 9:07 AM EDT
Historical Prices For Union Pacific (UNP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.03 | 269.01 | 259.51 | 262.64 | 6,343,148 | 262.64 |
| 5/28/2026 | 275.66 | 276.29 | 264.83 | 267.00 | 6,081,982 | 265.62 |
| 5/27/2026 | 272.57 | 279.70 | 272.57 | 279.39 | 4,045,953 | 277.95 |
| 5/26/2026 | 266.22 | 272.66 | 266.15 | 271.10 | 3,108,006 | 269.70 |
| 5/22/2026 | 265.85 | 268.39 | 264.44 | 265.88 | 2,657,423 | 264.51 |
| 5/21/2026 | 264.98 | 268.63 | 263.92 | 265.44 | 2,308,833 | 264.07 |
| 5/20/2026 | 269.97 | 274.63 | 264.69 | 265.80 | 3,795,138 | 264.43 |
| 5/19/2026 | 273.50 | 275.48 | 271.17 | 271.56 | 2,578,685 | 270.16 |
| 5/18/2026 | 271.00 | 276.40 | 269.57 | 275.13 | 3,196,896 | 273.71 |
| 5/15/2026 | 269.00 | 270.72 | 267.12 | 270.56 | 3,314,315 | 269.16 |
| 5/14/2026 | 265.37 | 269.43 | 263.68 | 269.34 | 3,946,760 | 267.95 |
| 5/13/2026 | 265.17 | 268.59 | 263.84 | 264.65 | 1,866,617 | 263.28 |
| 5/12/2026 | 264.45 | 266.98 | 261.04 | 265.60 | 2,542,384 | 264.23 |
| 5/11/2026 | 265.63 | 267.00 | 263.34 | 263.35 | 1,609,722 | 261.99 |
| 5/08/2026 | 264.13 | 266.20 | 262.91 | 264.65 | 1,788,021 | 263.28 |
| 5/07/2026 | 268.15 | 268.83 | 264.10 | 264.89 | 2,032,530 | 263.52 |
| 5/06/2026 | 265.44 | 270.27 | 265.12 | 268.23 | 3,019,943 | 266.84 |
| 5/05/2026 | 264.40 | 265.06 | 261.94 | 264.01 | 1,768,078 | 262.64 |
| 5/04/2026 | 265.70 | 266.81 | 261.96 | 263.41 | 2,778,051 | 262.05 |
| 5/01/2026 | 269.76 | 269.76 | 265.98 | 266.32 | 2,069,251 | 264.94 |
| 4/30/2026 | 264.34 | 270.23 | 263.20 | 269.48 | 3,317,033 | 268.09 |
| 4/29/2026 | 266.82 | 267.80 | 263.10 | 264.78 | 3,243,661 | 263.41 |
| 4/28/2026 | 271.43 | 271.52 | 266.92 | 267.74 | 2,703,946 | 266.36 |
| 4/27/2026 | 269.45 | 270.82 | 265.76 | 268.91 | 2,837,882 | 267.52 |
| 4/24/2026 | 272.88 | 274.79 | 268.40 | 268.70 | 3,565,743 | 267.31 |
| 4/23/2026 | 262.76 | 271.26 | 255.00 | 271.26 | 8,477,465 | 269.86 |
| 4/22/2026 | 253.24 | 254.76 | 248.91 | 249.40 | 3,844,946 | 248.11 |
| 4/21/2026 | 253.52 | 253.52 | 248.50 | 251.25 | 3,232,984 | 249.95 |
| 4/20/2026 | 251.39 | 253.58 | 248.82 | 252.18 | 2,637,203 | 250.88 |
| 4/17/2026 | 252.44 | 256.09 | 250.98 | 251.14 | 4,482,816 | 249.84 |
| 4/16/2026 | 247.46 | 251.30 | 246.88 | 251.07 | 2,639,162 | 249.77 |
| 4/15/2026 | 251.84 | 252.02 | 246.99 | 248.03 | 2,971,248 | 246.75 |
| 4/14/2026 | 251.10 | 252.73 | 249.06 | 252.04 | 2,264,752 | 250.74 |
| 4/13/2026 | 251.00 | 251.98 | 248.67 | 251.34 | 1,591,195 | 250.04 |
| 4/10/2026 | 251.00 | 252.22 | 249.27 | 250.51 | 2,431,703 | 249.22 |
| 4/09/2026 | 249.01 | 252.13 | 248.10 | 251.15 | 2,999,103 | 249.85 |
| 4/08/2026 | 250.49 | 252.62 | 247.02 | 249.11 | 3,297,593 | 247.82 |
| 4/07/2026 | 244.93 | 246.75 | 243.33 | 246.11 | 2,878,678 | 244.84 |
| 4/06/2026 | 243.43 | 245.88 | 242.60 | 245.54 | 1,450,946 | 244.27 |
| 4/02/2026 | 240.48 | 244.83 | 240.00 | 244.71 | 2,327,948 | 243.44 |
| 4/01/2026 | 243.13 | 246.13 | 242.00 | 243.12 | 2,444,510 | 241.86 |
| 3/31/2026 | 240.79 | 243.73 | 238.13 | 242.62 | 4,177,280 | 241.37 |
| 3/30/2026 | 241.65 | 242.45 | 238.86 | 239.23 | 2,771,073 | 237.99 |
| 3/27/2026 | 238.62 | 241.16 | 238.30 | 238.79 | 2,675,061 | 237.56 |
| 3/26/2026 | 239.35 | 241.59 | 238.28 | 239.19 | 2,225,671 | 237.95 |
| 3/25/2026 | 241.54 | 242.41 | 238.58 | 241.33 | 2,800,614 | 240.08 |
| 3/24/2026 | 237.04 | 241.74 | 235.49 | 239.67 | 2,481,588 | 238.43 |
| 3/23/2026 | 239.27 | 240.97 | 237.60 | 238.37 | 2,434,207 | 237.14 |
| 3/20/2026 | 234.40 | 236.13 | 233.04 | 234.92 | 5,047,937 | 233.71 |
| 3/19/2026 | 236.22 | 236.33 | 231.72 | 234.18 | 3,514,423 | 232.97 |
| 3/18/2026 | 241.58 | 242.43 | 236.04 | 236.57 | 2,974,206 | 235.35 |
| 3/17/2026 | 245.21 | 245.75 | 240.29 | 242.32 | 2,465,625 | 241.07 |
| 3/16/2026 | 245.17 | 245.62 | 241.93 | 242.21 | 2,218,001 | 240.96 |
| 3/13/2026 | 245.66 | 246.15 | 240.59 | 242.44 | 2,785,420 | 241.19 |
| 3/12/2026 | 248.26 | 248.81 | 243.25 | 244.10 | 3,034,123 | 242.84 |
| 3/11/2026 | 250.21 | 251.31 | 246.55 | 251.11 | 2,228,513 | 249.81 |
| 3/10/2026 | 252.57 | 254.52 | 249.93 | 250.21 | 2,319,964 | 248.92 |
| 3/09/2026 | 251.25 | 254.68 | 247.65 | 253.61 | 2,858,747 | 252.30 |
| 3/06/2026 | 259.90 | 259.90 | 252.00 | 254.11 | 4,099,151 | 252.80 |
| 3/05/2026 | 265.09 | 266.89 | 259.32 | 260.20 | 3,137,588 | 258.86 |
| 3/04/2026 | 266.22 | 266.98 | 262.27 | 266.70 | 2,329,046 | 265.32 |
| 3/03/2026 | 263.55 | 265.92 | 258.57 | 265.84 | 3,144,571 | 264.47 |
| 3/02/2026 | 264.98 | 268.14 | 262.32 | 266.97 | 2,687,469 | 265.59 |