Union Pacific (UNP)

Historical Prices For Union Pacific (UNP)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	237.69	239.19	236.28	236.28	1,327,642	236.28
7/02/2025	236.26	237.41	234.51	237.16	1,752,166	237.16
7/01/2025	229.62	237.11	229.43	235.57	2,687,506	235.57
6/30/2025	230.94	232.00	229.81	230.08	3,578,993	230.08
6/27/2025	229.07	231.68	229.07	231.41	7,430,672	231.41
6/26/2025	227.42	230.24	226.87	229.39	2,960,167	229.39
6/25/2025	226.91	227.00	225.47	226.81	2,005,381	226.81
6/24/2025	227.55	228.03	225.84	227.91	2,777,092	227.91
6/23/2025	222.43	225.97	221.82	225.88	2,665,272	225.88
6/20/2025	222.61	223.78	221.21	222.51	4,274,314	222.51
6/18/2025	220.98	222.13	220.25	222.01	2,414,526	222.01
6/17/2025	223.77	224.00	219.65	220.59	2,768,717	220.59
6/16/2025	224.04	226.19	223.77	224.65	2,659,505	224.65
6/13/2025	223.68	225.47	222.77	223.37	1,670,105	223.37
6/12/2025	224.57	225.49	223.51	225.49	1,939,221	225.49
6/11/2025	227.02	227.02	224.63	225.72	2,655,119	225.72
6/10/2025	224.50	229.20	223.36	226.60	3,122,233	226.60
6/09/2025	223.97	225.26	223.25	224.14	3,128,517	224.14
6/06/2025	222.97	224.16	222.15	223.43	2,953,423	223.43
6/05/2025	220.95	221.76	219.40	220.65	3,084,621	220.65
6/04/2025	221.85	222.17	219.36	220.87	3,977,100	220.87
6/03/2025	217.84	222.37	217.56	221.78	6,229,942	221.78
6/02/2025	218.78	220.00	217.39	218.89	4,586,991	218.89
5/30/2025	220.92	222.57	220.30	221.66	4,179,602	221.66
5/29/2025	222.44	223.59	219.77	222.51	2,989,433	221.17
5/28/2025	225.00	225.45	221.96	222.18	3,073,311	220.84
5/27/2025	223.66	224.96	222.74	224.35	2,613,262	223.00
5/23/2025	220.12	223.01	220.01	222.11	3,228,587	220.77
5/22/2025	223.36	224.35	221.93	222.87	2,849,000	221.53
5/21/2025	225.63	226.89	223.48	223.62	2,183,565	222.27
5/20/2025	228.65	229.89	227.81	228.33	1,982,874	226.96
5/19/2025	229.07	230.07	228.16	229.50	2,509,846	228.12
5/16/2025	231.33	231.97	230.12	231.42	2,007,094	230.03
5/15/2025	229.25	231.45	227.69	230.85	2,607,602	229.46
5/14/2025	227.34	228.76	223.14	228.34	3,252,996	226.97
5/13/2025	231.01	231.99	228.04	228.25	3,028,160	226.88
5/12/2025	227.06	231.54	226.52	230.87	4,965,387	229.48
5/09/2025	216.74	217.72	215.12	216.32	2,172,947	215.02
5/08/2025	214.91	218.92	213.87	216.84	3,335,495	215.53
5/07/2025	213.74	214.91	212.70	213.85	3,277,134	212.56
5/06/2025	214.76	216.22	213.00	213.20	2,264,804	211.92
5/05/2025	216.80	218.79	216.26	216.53	1,895,642	215.23
5/02/2025	216.82	219.61	215.84	218.29	2,926,806	216.97
5/01/2025	215.50	215.50	212.56	214.08	4,458,651	212.79
4/30/2025	213.47	215.98	210.53	215.66	3,139,153	214.36
4/29/2025	211.29	214.96	211.29	214.54	2,886,388	213.25
4/28/2025	213.06	214.70	210.79	212.61	3,053,386	211.33
4/25/2025	214.00	214.75	211.57	213.29	3,454,912	212.01
4/24/2025	208.25	215.83	206.63	215.45	5,205,169	214.15
4/23/2025	221.31	224.58	218.33	219.78	3,879,503	218.46
4/22/2025	218.03	218.62	214.96	216.90	3,356,306	215.59
4/21/2025	218.16	218.98	213.36	216.05	3,379,657	214.75
4/17/2025	217.50	222.24	217.30	220.26	4,545,782	218.93
4/16/2025	219.70	220.53	215.41	216.60	3,293,597	215.30
4/15/2025	222.79	224.31	219.59	220.08	2,806,466	218.75
4/14/2025	221.15	223.27	219.29	222.27	3,197,704	220.93
4/11/2025	218.76	220.27	215.10	218.59	2,965,016	217.27
4/10/2025	221.38	221.69	214.20	219.32	5,091,455	218.00
4/09/2025	206.62	224.70	206.38	223.53	5,362,242	222.18
4/08/2025	217.53	217.73	204.66	208.27	5,126,245	207.02
4/07/2025	211.11	215.24	204.79	209.97	5,055,866	208.71
4/04/2025	220.00	221.75	212.55	213.26	6,786,226	211.98