UNP - UNION PACIFIC CORP
265.6
2.250 0.847%
Share volume: 2,542,018
Last Updated: 05-12-2026
Transportation/Railroads, Line-Haul Operating:
3.00%
PREVIOUS CLOSE
CHG
CHG%
$263.35
2.25
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $264.45 | $264.45 | $266.98 | $266.98 | $261.04 | $261.04 | $265.60 | $265.60 | 2,542,018 | $2,542,018.00 |
| 05-11-2026 | $265.63 | $265.63 | $267.00 | $267.00 | $263.34 | $263.34 | $263.35 | $263.35 | 1,609,788 | $1,609,788.00 |
| 05-08-2026 | $264.13 | $264.13 | $266.20 | $266.20 | $262.91 | $262.91 | $264.65 | $264.65 | 1,788,019 | $1,788,019.00 |
| 05-07-2026 | $268.15 | $268.15 | $268.83 | $268.83 | $264.10 | $264.10 | $264.89 | $264.89 | 2,032,529 | $2,032,529.00 |
| 05-06-2026 | $265.44 | $265.44 | $270.28 | $270.28 | $265.12 | $265.12 | $268.23 | $268.23 | 3,020,038 | $3,020,038.00 |
| 05-05-2026 | $264.40 | $264.40 | $265.06 | $265.06 | $261.94 | $261.94 | $264.01 | $264.01 | 1,768,078 | $1,768,078.00 |
| 05-04-2026 | $265.70 | $265.70 | $266.81 | $266.81 | $261.96 | $261.96 | $263.41 | $263.41 | 2,778,129 | $2,778,129.00 |
| 05-01-2026 | $269.76 | $269.76 | $269.76 | $269.76 | $265.98 | $265.98 | $266.32 | $266.32 | 2,069,249 | $2,069,249.00 |
| 04-30-2026 | $264.34 | $264.34 | $270.23 | $270.23 | $263.20 | $263.20 | $269.48 | $269.48 | 3,317,031 | $3,317,031.00 |
| 04-29-2026 | $266.82 | $266.82 | $267.80 | $267.80 | $263.10 | $263.10 | $264.78 | $264.78 | 3,243,855 | $3,243,855.00 |