Union Pacific (UNP)

Historical Prices For Union Pacific (UNP)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	221.40	223.71	221.20	223.57	5,013,022	223.57
8/28/2025	224.27	224.86	220.84	222.35	6,299,389	220.97
8/27/2025	222.50	223.00	220.41	220.95	3,464,966	219.58
8/26/2025	222.56	222.99	220.36	222.74	3,758,022	221.36
8/25/2025	228.23	228.95	221.13	223.32	6,001,551	221.93
8/22/2025	226.69	231.32	222.18	227.85	5,317,342	226.44
8/21/2025	225.48	226.18	223.53	225.30	3,435,506	223.90
8/20/2025	225.00	226.88	224.44	225.68	4,521,561	224.28
8/19/2025	220.92	225.01	220.06	223.77	4,899,251	222.38
8/18/2025	220.70	221.39	218.91	220.08	3,188,447	218.71
8/15/2025	223.27	223.66	220.41	220.78	3,739,261	219.41
8/14/2025	222.17	222.39	219.30	221.52	6,245,653	220.15
8/13/2025	219.44	223.50	218.51	223.18	3,096,790	221.79
8/12/2025	220.31	221.21	218.18	218.80	3,224,370	217.44
8/11/2025	222.70	223.77	218.69	219.65	4,419,723	218.29
8/08/2025	222.88	224.46	222.11	222.24	2,345,564	220.86
8/07/2025	227.17	228.41	222.10	222.66	3,113,725	221.28
8/06/2025	223.87	226.29	222.42	225.46	3,135,701	224.06
8/05/2025	222.73	223.40	221.59	222.97	2,430,039	221.59
8/04/2025	219.87	223.40	219.63	222.06	4,181,068	220.68
8/01/2025	220.55	220.83	218.63	219.40	4,637,473	218.04
7/31/2025	222.48	223.78	220.80	221.97	5,547,082	220.59
7/30/2025	225.85	226.57	222.50	225.28	8,361,495	223.88
7/29/2025	226.39	230.38	219.13	223.77	19,090,318	222.38
7/28/2025	225.22	230.97	224.82	229.24	6,858,420	227.82
7/25/2025	223.07	226.28	221.17	224.74	8,254,913	223.34
7/24/2025	226.00	230.66	219.21	220.52	9,784,398	219.15
7/23/2025	229.44	231.16	227.31	231.00	3,740,058	229.57
7/22/2025	226.78	230.53	226.00	229.24	3,806,334	227.82
7/21/2025	225.97	227.32	224.92	225.85	2,814,100	224.45
7/18/2025	228.42	228.42	222.34	224.87	5,794,557	223.47
7/17/2025	227.50	230.34	226.75	227.49	5,210,505	226.08
7/16/2025	232.00	232.94	229.70	231.18	2,352,769	229.75
7/15/2025	233.04	234.01	231.04	231.14	2,419,391	229.71
7/14/2025	234.08	234.86	231.40	233.31	1,973,454	231.86
7/11/2025	235.62	236.29	234.07	235.10	3,211,742	233.64
7/10/2025	237.17	240.74	235.59	237.00	2,630,095	235.53
7/09/2025	237.33	238.48	236.20	236.49	2,432,794	235.02
7/08/2025	235.05	238.86	234.31	236.54	2,574,342	235.07
7/07/2025	235.73	237.51	233.83	235.35	2,580,927	233.89
7/03/2025	237.69	239.19	236.28	236.28	1,327,642	234.81
7/02/2025	236.26	237.41	234.51	237.16	1,752,166	235.69
7/01/2025	229.62	237.11	229.43	235.57	2,687,506	234.11
6/30/2025	230.94	232.00	229.81	230.08	3,578,993	228.65
6/27/2025	229.07	231.68	229.07	231.41	7,430,672	229.97
6/26/2025	227.42	230.24	226.87	229.39	2,960,167	227.97
6/25/2025	226.91	227.00	225.47	226.81	2,005,381	225.40
6/24/2025	227.55	228.03	225.84	227.91	2,777,092	226.50
6/23/2025	222.43	225.97	221.82	225.88	2,665,272	224.48
6/20/2025	222.61	223.78	221.21	222.51	4,274,314	221.13
6/18/2025	220.98	222.13	220.25	222.01	2,414,526	220.63
6/17/2025	223.77	224.00	219.65	220.59	2,768,717	219.22
6/16/2025	224.04	226.19	223.77	224.65	2,659,505	223.26
6/13/2025	223.68	225.47	222.77	223.37	1,670,105	221.98
6/12/2025	224.57	225.49	223.51	225.49	1,939,221	224.09
6/11/2025	227.02	227.02	224.63	225.72	2,655,119	224.32
6/10/2025	224.50	229.20	223.36	226.60	3,122,233	225.19
6/09/2025	223.97	225.26	223.25	224.14	3,128,517	222.75
6/06/2025	222.97	224.16	222.15	223.43	2,953,423	222.04
6/05/2025	220.95	221.76	219.40	220.65	3,084,621	219.28
6/04/2025	221.85	222.17	219.36	220.87	3,977,100	219.50
6/03/2025	217.84	222.37	217.56	221.78	6,229,942	220.40
6/02/2025	218.78	220.00	217.39	218.89	4,586,991	217.53