Union Pacific Corporation
UNP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $283.95 | $285.64 | $282.85 | $285.08 | +0.24% | 1.25M |
| Sep 11, 2026 | $287.77 | $289.02 | $282.98 | $284.40 | -0.48% | 1.60M |
| Sep 10, 2026 | $285.19 | $288.67 | $283.89 | $285.78 | +0.37% | 2.51M |
| Sep 9, 2026 | $286.73 | $286.75 | $284.26 | $284.74 | -1.29% | 1.91M |
| Sep 8, 2026 | $287.10 | $291.07 | $287.10 | $288.45 | -0.40% | 1.78M |
| Sep 4, 2026 | $287.12 | $292.58 | $287.12 | $289.62 | +0.16% | 1.28M |
| Sep 3, 2026 | $291.10 | $291.92 | $286.24 | $289.15 | -0.20% | 2.04M |
| Sep 2, 2026 | $291.64 | $291.82 | $285.69 | $289.73 | -0.31% | 1.89M |
| Sep 1, 2026 | $301.00 | $302.24 | $288.67 | $290.62 | -3.34% | 3.04M |
| Aug 31, 2026 | $305.23 | $306.36 | $300.01 | $300.67 | -2.19% | 3.71M |
| Aug 28, 2026 | $308.77 | $308.99 | $306.67 | $307.41 | -0.08% | 1.72M |
| Aug 27, 2026 | $307.19 | $309.74 | $306.43 | $307.67 | -0.95% | 2.15M |
| Aug 26, 2026 | $308.73 | $314.15 | $308.64 | $310.62 | +0.33% | 2.45M |
| Aug 25, 2026 | $307.97 | $311.27 | $306.81 | $309.59 | -0.09% | 2.20M |
| Aug 24, 2026 | $308.50 | $311.17 | $305.71 | $309.86 | +0.59% | 2.27M |
| Aug 21, 2026 | $306.26 | $308.29 | $303.87 | $308.05 | +1.34% | 2.68M |
| Aug 20, 2026 | $300.75 | $307.65 | $300.01 | $303.97 | +0.72% | 4.11M |
| Aug 19, 2026 | $301.83 | $307.62 | $300.86 | $301.80 | +1.02% | 3.22M |
| Aug 18, 2026 | $302.26 | $303.67 | $298.64 | $298.74 | -0.39% | 1.80M |
| Aug 17, 2026 | $295.35 | $302.79 | $295.29 | $299.90 | +2.12% | 2.08M |
| Aug 14, 2026 | $298.05 | $300.63 | $293.15 | $293.68 | -1.38% | 2.27M |
| Aug 13, 2026 | $295.21 | $299.39 | $295.21 | $297.79 | +1.38% | 2.31M |
| Aug 12, 2026 | $292.44 | $294.46 | $291.08 | $293.73 | +0.29% | 1.80M |
| Aug 11, 2026 | $291.88 | $294.50 | $290.34 | $292.87 | +0.22% | 2.10M |
| Aug 10, 2026 | $292.13 | $294.64 | $291.24 | $292.24 | -0.30% | 1.79M |
| Aug 7, 2026 | $292.74 | $297.10 | $291.30 | $293.13 | -0.76% | 2.60M |
| Aug 6, 2026 | $296.00 | $298.15 | $294.70 | $295.38 | -0.05% | 1.82M |
| Aug 5, 2026 | $295.04 | $296.52 | $292.97 | $295.54 | -0.27% | 2.59M |
| Aug 4, 2026 | $289.34 | $296.83 | $288.00 | $296.35 | +1.76% | 2.48M |
| Aug 3, 2026 | $292.50 | $293.97 | $288.96 | $291.23 | -0.31% | 2.34M |
| Jul 31, 2026 | $289.70 | $293.94 | $287.91 | $292.13 | +0.92% | 3.78M |
| Jul 30, 2026 | $293.87 | $293.87 | $284.79 | $289.46 | -0.93% | 3.45M |
| Jul 29, 2026 | $295.42 | $295.42 | $290.50 | $292.19 | -0.77% | 3.06M |
| Jul 28, 2026 | $301.54 | $303.05 | $293.94 | $294.45 | -1.62% | 4.84M |
| Jul 27, 2026 | $306.70 | $306.70 | $296.98 | $299.30 | -2.61% | 3.06M |
| Jul 24, 2026 | $304.49 | $309.32 | $302.64 | $307.32 | +0.98% | 3.66M |
| Jul 23, 2026 | $309.90 | $315.99 | $302.82 | $304.33 | +4.02% | 7.45M |
| Jul 22, 2026 | $293.50 | $295.92 | $290.91 | $292.56 | -0.19% | 3.38M |
| Jul 21, 2026 | $296.86 | $296.86 | $291.67 | $293.13 | -1.05% | 2.87M |
| Jul 20, 2026 | $300.95 | $301.99 | $295.52 | $296.25 | -1.82% | 3.30M |
| Jul 17, 2026 | $300.13 | $303.15 | $298.10 | $301.75 | +0.78% | 3.52M |
| Jul 16, 2026 | $290.97 | $300.06 | $290.17 | $299.42 | +3.84% | 3.63M |
| Jul 15, 2026 | $288.24 | $289.10 | $285.45 | $288.36 | +0.02% | 2.60M |
| Jul 14, 2026 | $291.60 | $291.66 | $288.00 | $288.30 | -0.29% | 2.95M |
| Jul 13, 2026 | $289.84 | $290.41 | $286.68 | $289.13 | +0.76% | 2.28M |
| Jul 10, 2026 | $285.04 | $288.90 | $285.00 | $286.96 | +0.67% | 1.88M |
| Jul 9, 2026 | $282.00 | $285.43 | $280.96 | $285.04 | +1.46% | 2.03M |
| Jul 8, 2026 | $284.12 | $284.12 | $280.16 | $280.94 | -0.77% | 1.94M |
| Jul 7, 2026 | $284.43 | $285.79 | $280.20 | $283.12 | +0.19% | 2.04M |
| Jul 6, 2026 | $282.81 | $283.99 | $279.43 | $282.59 | +0.12% | 2.39M |
| Jul 2, 2026 | $279.00 | $282.80 | $278.58 | $282.25 | +1.63% | 2.27M |
| Jul 1, 2026 | $270.76 | $278.80 | $270.00 | $277.73 | +2.11% | 2.22M |
| Jun 30, 2026 | $273.29 | $273.34 | $268.78 | $272.00 | -0.26% | 3.22M |
| Jun 29, 2026 | $268.30 | $273.50 | $268.21 | $272.70 | +1.62% | 2.83M |
| Jun 26, 2026 | $269.54 | $270.78 | $266.74 | $268.35 | +0.23% | 4.58M |
| Jun 25, 2026 | $262.01 | $267.98 | $262.01 | $267.73 | +2.99% | 3.09M |
| Jun 24, 2026 | $260.92 | $263.29 | $258.40 | $259.96 | +0.52% | 3.24M |
| Jun 23, 2026 | $261.04 | $262.87 | $258.13 | $258.61 | -0.50% | 2.09M |
| Jun 22, 2026 | $256.54 | $262.64 | $255.22 | $259.91 | +1.18% | 2.32M |
| Jun 18, 2026 | $258.08 | $263.68 | $256.12 | $256.88 | — | 3.44M |
