Union Pacific (UNP)

300.67
-5.32 (-1.74%)
NYSE· Last Trade: Sep 1st, 3:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Union Pacific (UNP)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026305.23306.36300.01300.673,706,989300.67
8/28/2026308.77308.99306.67307.411,717,833305.99
8/27/2026307.19309.74306.43307.672,145,203306.25
8/26/2026308.73314.15308.64310.622,447,648309.19
8/25/2026307.97311.27306.81309.592,198,906308.16
8/24/2026308.50311.17305.71309.862,268,905308.43
8/21/2026306.26308.29303.87308.052,684,625306.63
8/20/2026300.75307.64300.01303.974,107,363302.57
8/19/2026301.83307.62300.86301.803,224,430300.41
8/18/2026302.26303.67298.64298.741,800,839297.36
8/17/2026295.35302.79295.29299.902,076,599298.51
8/14/2026298.05300.63293.15293.682,267,913292.32
8/13/2026295.21299.39295.21297.792,314,593296.41
8/12/2026292.44294.45291.08293.731,806,300292.37
8/11/2026291.88294.50290.34292.872,088,759291.52
8/10/2026292.13294.64291.24292.241,793,024290.89
8/07/2026292.74297.10291.30293.132,603,167291.78
8/06/2026296.00298.15294.69295.381,818,412294.02
8/05/2026295.04296.52292.96295.542,586,618294.18
8/04/2026289.34296.83288.00296.352,476,749294.98
8/03/2026292.50293.97288.95291.232,381,781289.88
7/31/2026289.70293.94287.91292.133,775,017290.78
7/30/2026293.87293.87284.79289.463,453,780288.12
7/29/2026295.42295.42290.50292.193,055,376290.84
7/28/2026301.54303.05293.94294.454,835,495293.09
7/27/2026306.70306.70296.98299.303,061,738297.92
7/24/2026304.49309.32302.64307.323,662,090305.90
7/23/2026309.90315.99302.82304.337,447,687302.92
7/22/2026293.50295.92290.91292.563,381,077291.21
7/21/2026296.86296.86291.67293.132,868,119291.78
7/20/2026300.95301.99295.52296.253,295,268294.88
7/17/2026300.13303.15298.10301.753,521,887300.36
7/16/2026290.97300.06290.17299.423,634,523298.04
7/15/2026288.24289.10285.45288.362,602,338287.03
7/14/2026291.60291.66288.00288.302,945,683286.97
7/13/2026289.84290.41286.68289.132,276,728287.79
7/10/2026285.04288.90285.00286.961,876,189285.63
7/09/2026282.00285.43280.96285.042,025,702283.72
7/08/2026284.12284.12280.16280.941,944,857279.64
7/07/2026284.43285.79280.20283.122,037,074281.81
7/06/2026282.81283.99279.43282.592,393,371281.29
7/02/2026279.00282.80278.58282.252,272,622280.95
7/01/2026270.76278.80270.00277.732,223,349276.45
6/30/2026273.29273.34268.78272.003,219,916270.74
6/29/2026268.30273.50268.21272.702,828,169271.44
6/26/2026269.54270.77266.74268.354,584,199267.11
6/25/2026262.01267.98262.01267.733,089,376266.49
6/24/2026260.92263.29258.40259.963,236,654258.76
6/23/2026261.04262.87258.13258.612,089,982257.42
6/22/2026256.54262.64255.22259.912,323,263258.71
6/18/2026258.08263.68256.12256.883,443,158255.69
6/17/2026265.93266.35255.49258.053,676,370256.86
6/16/2026269.49270.79266.20267.452,011,343266.21
6/15/2026272.39272.64267.04267.322,552,807266.08
6/12/2026269.97273.74267.75272.701,927,162271.44
6/11/2026267.55269.75264.56268.282,908,571267.04
6/10/2026270.48272.77266.64267.031,913,882265.80
6/09/2026269.41271.52267.82271.282,848,697270.03
6/08/2026271.78274.00268.39268.672,432,384267.43
6/05/2026264.49274.13264.49272.322,784,120271.06
6/04/2026267.12268.83260.62263.902,325,292262.68
6/03/2026263.96267.22262.13262.132,876,221260.92
6/02/2026263.54266.24262.37264.682,523,187263.46
6/01/2026260.19263.79258.66263.502,578,710262.28