Comparing Back to the side-by-side chart ↗
Union Pacific Corporation (UNP) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +5.8% vs the 50-day and +12.8% vs the 200-day average, 3.8% below the 52-week high and +43.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Union Pacific Corporation trades 5.8% above its 50-day and 12.8% above its 200-day moving average. (as of 2026-10-30)
Union Pacific runs a freight railroad across the western United States, moving grain, coal, chemicals, forest products, metals, petroleum and finished vehicles for shippers who need bulk goods carried long distances. It also carries merchandise in intermodal containers, linking ports and inland hubs to factories and distribution centres.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the UNP overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 306.45 | 306.45 | 301.30 | 304.00 | +0.69% | 2,773,765 |
| 2026-10-29 | 299.42 | 303.37 | 298.36 | 301.93 | +1.39% | 1,986,422 |
| 2026-10-28 | 299.19 | 302.60 | 297.02 | 297.80 | -0.69% | 2,876,179 |
| 2026-10-27 | 297.69 | 301.21 | 295.17 | 299.88 | +0.98% | 1,671,337 |
| 2026-10-26 | 294.25 | 297.36 | 293.41 | 296.97 | +1.40% | 2,049,566 |
| 2026-10-23 | 296.75 | 298.00 | 288.61 | 292.87 | -1.75% | 3,456,100 |
| 2026-10-22 | 280.10 | 299.38 | 278.59 | 298.09 | +3.55% | 4,989,600 |
| 2026-10-21 | 287.54 | 290.20 | 286.53 | 287.87 | +0.09% | 2,815,800 |
| 2026-10-20 | 288.11 | 290.14 | 286.99 | 287.61 | +0.21% | 2,254,300 |
| 2026-10-19 | 287.95 | 288.87 | 286.05 | 287.01 | -0.70% | 1,739,700 |
| 2026-10-16 | 288.56 | 291.93 | 286.46 | 289.04 | +0.11% | 2,657,700 |
| 2026-10-15 | 290.00 | 290.53 | 286.58 | 288.71 | +0.80% | 3,671,600 |
| 2026-10-14 | 283.70 | 286.59 | 281.00 | 286.43 | +1.44% | 2,454,500 |
| 2026-10-13 | 282.69 | 284.78 | 280.68 | 282.36 | +0.28% | 1,359,400 |
| 2026-10-12 | 277.78 | 281.71 | 277.43 | 281.57 | +1.16% | 1,784,100 |
| 2026-10-09 | 278.11 | 279.06 | 276.51 | 278.34 | +0.05% | 1,363,000 |
| 2026-10-08 | 274.91 | 279.03 | 274.22 | 278.20 | +1.28% | 1,479,500 |
| 2026-10-07 | 276.64 | 278.34 | 274.53 | 274.68 | -0.70% | 1,727,500 |
| 2026-10-06 | 276.62 | 277.99 | 274.88 | 276.61 | -0.16% | 2,330,324 |
| 2026-10-05 | 277.36 | 278.36 | 274.45 | 277.06 | -0.44% | 2,241,160 |
| 2026-10-02 | 273.72 | 278.60 | 273.08 | 278.28 | +2.15% | 3,049,500 |
| 2026-10-01 | 270.91 | 272.59 | 268.68 | 272.42 | +0.11% | 2,340,600 |
| 2026-09-30 | 275.10 | 276.97 | 272.08 | 272.13 | -0.74% | 3,246,000 |
| 2026-09-29 | 272.81 | 274.92 | 272.01 | 274.15 | +0.02% | 1,839,000 |
| 2026-09-28 | 273.40 | 275.77 | 272.50 | 274.10 | +0.11% | 2,435,700 |
| 2026-09-25 | 273.04 | 275.00 | 272.33 | 273.79 | -0.10% | 1,821,900 |
| 2026-09-24 | 274.93 | 276.32 | 272.42 | 274.07 | -0.53% | 2,087,900 |
| 2026-09-23 | 273.95 | 277.38 | 273.91 | 275.53 | +0.41% | 1,895,800 |
| 2026-09-22 | 271.05 | 274.73 | 269.45 | 274.41 | +1.77% | 3,660,900 |
| 2026-09-21 | 278.80 | 279.20 | 268.26 | 269.63 | -3.49% | 5,738,200 |
| 2026-09-18 | 281.25 | 281.34 | 278.70 | 279.37 | -1.10% | 4,853,000 |
| 2026-09-17 | 283.75 | 284.02 | 278.95 | 282.48 | +0.56% | 2,166,500 |
| 2026-09-16 | 287.08 | 288.47 | 280.32 | 280.92 | -1.08% | 2,644,000 |
| 2026-09-15 | 285.31 | 286.31 | 282.69 | 283.99 | -0.38% | 1,762,300 |
| 2026-09-14 | 283.95 | 285.64 | 282.85 | 285.08 | +0.24% | 1,251,800 |
| 2026-09-11 | 287.77 | 289.02 | 282.98 | 284.40 | -0.48% | 1,595,100 |
| 2026-09-10 | 285.19 | 288.67 | 283.89 | 285.78 | +0.37% | 2,507,800 |
| 2026-09-09 | 286.73 | 286.75 | 284.26 | 284.74 | -1.29% | 1,908,700 |
| 2026-09-08 | 287.10 | 291.07 | 287.10 | 288.45 | -0.40% | 1,783,200 |
| 2026-09-04 | 287.12 | 292.58 | 287.12 | 289.62 | +0.16% | 1,279,200 |
| 2026-09-03 | 291.10 | 291.92 | 286.24 | 289.15 | -0.20% | 2,044,600 |
| 2026-09-02 | 291.64 | 291.82 | 285.69 | 289.73 | -0.31% | 1,892,600 |
| 2026-09-01 | 301.00 | 302.24 | 288.67 | 290.62 | -3.34% | 3,042,500 |
| 2026-08-31 | 305.23 | 306.36 | 300.01 | 300.67 | -2.19% | 3,705,900 |
| 2026-08-28 | 308.77 | 308.99 | 306.67 | 307.41 | -0.08% | 1,717,700 |
| 2026-08-27 | 307.19 | 309.74 | 306.43 | 307.67 | -0.95% | 2,144,100 |
| 2026-08-26 | 308.73 | 314.15 | 308.64 | 310.62 | +0.33% | 2,447,600 |
| 2026-08-25 | 307.97 | 311.27 | 306.81 | 309.59 | -0.09% | 2,198,900 |
| 2026-08-24 | 308.50 | 311.17 | 305.71 | 309.86 | +0.59% | 2,268,900 |
| 2026-08-21 | 306.26 | 308.29 | 303.87 | 308.05 | +1.34% | 2,684,600 |
| 2026-08-20 | 300.75 | 307.65 | 300.01 | 303.97 | +0.72% | 4,107,300 |
| 2026-08-19 | 301.83 | 307.62 | 300.86 | 301.80 | +1.02% | 3,224,000 |
| 2026-08-18 | 302.26 | 303.67 | 298.64 | 298.74 | -0.39% | 1,800,800 |
| 2026-08-17 | 295.35 | 302.79 | 295.29 | 299.90 | +2.12% | 2,076,600 |
| 2026-08-14 | 298.05 | 300.63 | 293.15 | 293.68 | -1.38% | 2,267,900 |
| 2026-08-13 | 295.21 | 299.39 | 295.21 | 297.79 | +1.38% | 2,314,400 |
| 2026-08-12 | 292.44 | 294.46 | 291.08 | 293.73 | +0.29% | 1,797,700 |
| 2026-08-11 | 291.88 | 294.50 | 290.34 | 292.87 | +0.22% | 2,101,489 |
| 2026-08-10 | 292.13 | 294.64 | 291.24 | 292.24 | -0.30% | 1,793,023 |
| 2026-08-07 | 292.74 | 297.10 | 291.30 | 293.13 | -0.76% | 2,603,100 |
| 2026-08-06 | 296.00 | 298.15 | 294.70 | 295.38 | -0.05% | 1,818,400 |
| 2026-08-05 | 295.04 | 296.52 | 292.97 | 295.54 | -0.27% | 2,586,600 |
| 2026-08-04 | 289.34 | 296.83 | 288.00 | 296.35 | +1.76% | 2,476,600 |
| 2026-08-03 | 292.50 | 293.97 | 288.96 | 291.23 | -0.31% | 2,342,600 |
| 2026-07-31 | 289.70 | 293.94 | 287.91 | 292.13 | +0.92% | 3,775,000 |
| 2026-07-30 | 293.87 | 293.87 | 284.79 | 289.46 | -0.93% | 3,453,800 |
| 2026-07-29 | 295.42 | 295.42 | 290.50 | 292.19 | -0.77% | 3,054,900 |
| 2026-07-28 | 301.54 | 303.05 | 293.94 | 294.45 | -1.62% | 4,835,200 |
| 2026-07-27 | 306.70 | 306.70 | 296.98 | 299.30 | -2.61% | 3,061,600 |
| 2026-07-24 | 304.49 | 309.32 | 302.64 | 307.32 | +0.98% | 3,661,900 |
| 2026-07-23 | 309.90 | 315.99 | 302.82 | 304.33 | +4.02% | 7,447,500 |
| 2026-07-22 | 293.50 | 295.92 | 290.91 | 292.56 | -0.19% | 3,381,400 |
| 2026-07-21 | 296.86 | 296.86 | 291.67 | 293.13 | -1.05% | 2,868,100 |
| 2026-07-20 | 300.95 | 301.99 | 295.52 | 296.25 | -1.82% | 3,295,800 |
| 2026-07-17 | 300.13 | 303.15 | 298.10 | 301.75 | +0.78% | 3,521,900 |
| 2026-07-16 | 290.97 | 300.06 | 290.17 | 299.42 | +3.84% | 3,630,800 |
| 2026-07-15 | 288.24 | 289.10 | 285.45 | 288.36 | +0.02% | 2,602,300 |
| 2026-07-14 | 291.60 | 291.66 | 288.00 | 288.30 | -0.29% | 2,945,700 |
| 2026-07-13 | 289.84 | 290.41 | 286.68 | 289.13 | +0.76% | 2,276,600 |
| 2026-07-10 | 285.04 | 288.90 | 285.00 | 286.96 | +0.67% | 1,876,200 |
| 2026-07-09 | 282.00 | 285.43 | 280.96 | 285.04 | +1.46% | 2,025,700 |
| 2026-07-08 | 284.12 | 284.12 | 280.16 | 280.94 | -0.77% | 1,944,900 |
| 2026-07-07 | 284.43 | 285.79 | 280.20 | 283.12 | +0.19% | 2,037,000 |
| 2026-07-06 | 282.81 | 283.99 | 279.43 | 282.59 | +0.12% | 2,393,300 |
| 2026-07-02 | 279.00 | 282.80 | 278.58 | 282.25 | +1.63% | 2,272,500 |
| 2026-07-01 | 270.76 | 278.80 | 270.00 | 277.73 | +2.11% | 2,223,300 |
| 2026-06-30 | 273.29 | 273.34 | 268.78 | 272.00 | -0.26% | 3,219,900 |
| 2026-06-29 | 268.30 | 273.50 | 268.21 | 272.70 | +1.62% | 2,828,200 |
| 2026-06-26 | 269.54 | 270.78 | 266.74 | 268.35 | +0.23% | 4,584,200 |
| 2026-06-25 | 262.01 | 267.98 | 262.01 | 267.73 | +2.99% | 3,089,400 |
| 2026-06-24 | 260.92 | 263.29 | 258.40 | 259.96 | +0.52% | 3,236,900 |
| 2026-06-23 | 261.04 | 262.87 | 258.13 | 258.61 | -0.50% | 2,090,000 |
| 2026-06-22 | 256.54 | 262.64 | 255.22 | 259.91 | +1.18% | 2,323,200 |
| 2026-06-18 | 258.08 | 263.68 | 256.12 | 256.88 | -0.45% | 3,443,000 |
| 2026-06-17 | 265.93 | 266.35 | 255.49 | 258.05 | -3.51% | 3,676,100 |
| 2026-06-16 | 269.49 | 270.79 | 266.20 | 267.45 | +0.05% | 2,011,300 |
| 2026-06-15 | 272.39 | 272.64 | 267.04 | 267.32 | -1.97% | 2,552,700 |
| 2026-06-12 | 269.97 | 273.74 | 267.75 | 272.70 | +1.65% | 1,927,100 |
| 2026-06-11 | 267.55 | 269.75 | 264.56 | 268.28 | +0.47% | 2,908,500 |
| 2026-06-10 | 270.48 | 272.77 | 266.64 | 267.03 | -1.57% | 1,914,000 |
| 2026-06-09 | 269.41 | 271.52 | 267.82 | 271.28 | +0.97% | 2,848,700 |
| 2026-06-08 | 271.78 | 274.00 | 268.39 | 268.67 | -1.34% | 2,424,400 |
| 2026-06-05 | 264.49 | 274.13 | 264.49 | 272.32 | +3.19% | 2,784,100 |
| 2026-06-04 | 267.12 | 268.83 | 260.62 | 263.90 | +0.68% | 2,325,200 |
| 2026-06-03 | 263.96 | 267.22 | 262.13 | 262.13 | -0.96% | 2,876,300 |
| 2026-06-02 | 263.54 | 266.24 | 262.37 | 264.68 | +0.45% | 2,523,500 |
| 2026-06-01 | 260.19 | 263.79 | 258.66 | 263.50 | +0.33% | 2,578,700 |
| 2026-05-29 | 264.29 | 269.01 | 259.51 | 262.64 | -1.63% | 6,342,500 |
| 2026-05-28 | 275.66 | 276.29 | 264.84 | 267.00 | -4.43% | 6,081,800 |
| 2026-05-27 | 272.57 | 279.70 | 272.57 | 279.39 | +3.06% | 4,045,800 |
| 2026-05-26 | 266.22 | 272.66 | 266.15 | 271.10 | +1.96% | 3,092,300 |
| 2026-05-22 | 265.85 | 268.39 | 264.44 | 265.88 | +0.17% | 2,597,300 |
| 2026-05-21 | 264.98 | 268.64 | 263.92 | 265.44 | -0.14% | 2,308,800 |
| 2026-05-20 | 269.97 | 274.63 | 264.69 | 265.80 | -2.12% | 3,795,100 |
| 2026-05-19 | 273.50 | 275.48 | 271.17 | 271.56 | -1.30% | 2,578,700 |
| 2026-05-18 | 271.00 | 276.40 | 269.57 | 275.13 | +1.69% | 3,197,000 |
| 2026-05-15 | 269.00 | 270.72 | 267.12 | 270.56 | +0.45% | 3,314,100 |
| 2026-05-14 | 265.37 | 269.43 | 263.68 | 269.34 | +1.77% | 3,947,000 |
| 2026-05-13 | 265.17 | 268.59 | 263.84 | 264.65 | -0.36% | 1,866,400 |
| 2026-05-12 | 264.45 | 266.98 | 261.04 | 265.60 | +0.85% | 2,542,400 |
| 2026-05-11 | 265.63 | 267.00 | 263.34 | 263.35 | -0.49% | 1,609,700 |
| 2026-05-08 | 264.13 | 266.20 | 262.91 | 264.65 | -0.09% | 1,787,800 |
| 2026-05-07 | 268.15 | 268.83 | 264.10 | 264.89 | -1.25% | 2,032,500 |
| 2026-05-06 | 265.44 | 270.28 | 265.12 | 268.23 | +1.60% | 3,019,900 |
| 2026-05-05 | 264.40 | 265.06 | 261.94 | 264.01 | +0.23% | 1,768,000 |
| 2026-05-04 | 265.70 | 266.81 | 261.96 | 263.41 | -1.09% | 2,778,000 |
| 2026-05-01 | 269.76 | 269.76 | 265.98 | 266.32 | -1.17% | 2,069,200 |
| 2026-04-30 | 264.34 | 270.23 | 263.20 | 269.48 | +1.78% | 3,317,000 |
| 2026-04-29 | 266.82 | 267.80 | 263.10 | 264.78 | -1.11% | 3,243,900 |
| 2026-04-28 | 271.43 | 271.52 | 266.92 | 267.74 | -0.44% | 2,703,900 |
| 2026-04-27 | 269.45 | 270.82 | 265.76 | 268.91 | +0.08% | 2,829,300 |
| 2026-04-24 | 272.88 | 274.79 | 268.40 | 268.70 | -0.94% | 3,565,700 |
| 2026-04-23 | 262.76 | 271.26 | 255.00 | 271.26 | +8.77% | 8,477,300 |
| 2026-04-22 | 253.24 | 254.76 | 248.91 | 249.40 | -0.74% | 3,844,700 |
| 2026-04-21 | 253.52 | 253.52 | 248.50 | 251.25 | -0.37% | 3,233,000 |
| 2026-04-20 | 251.39 | 253.58 | 248.82 | 252.18 | +0.41% | 2,637,200 |
| 2026-04-17 | 252.44 | 256.09 | 250.98 | 251.14 | +0.03% | 4,482,800 |
| 2026-04-16 | 247.46 | 251.30 | 246.88 | 251.07 | +1.23% | 2,639,000 |
| 2026-04-15 | 251.84 | 252.02 | 246.99 | 248.03 | -1.59% | 2,971,200 |
| 2026-04-14 | 251.10 | 252.73 | 249.06 | 252.04 | +0.28% | 2,264,700 |
| 2026-04-13 | 251.00 | 251.98 | 248.67 | 251.34 | +0.33% | 1,590,900 |
| 2026-04-10 | 251.00 | 252.23 | 249.27 | 250.51 | -0.25% | 2,431,600 |
| 2026-04-09 | 249.01 | 252.13 | 248.10 | 251.15 | +0.82% | 2,999,100 |
| 2026-04-08 | 250.49 | 252.62 | 247.02 | 249.11 | +1.22% | 3,297,300 |
| 2026-04-07 | 244.93 | 246.75 | 243.33 | 246.11 | +0.23% | 2,878,900 |
| 2026-04-06 | 243.43 | 245.88 | 242.60 | 245.54 | +0.34% | 1,450,900 |
| 2026-04-02 | 240.48 | 244.83 | 240.00 | 244.71 | +0.65% | 2,327,900 |
| 2026-04-01 | 243.13 | 246.13 | 242.00 | 243.12 | +0.21% | 2,444,500 |
| 2026-03-31 | 240.79 | 243.73 | 238.13 | 242.62 | +1.42% | 4,177,200 |
| 2026-03-30 | 241.65 | 242.45 | 238.86 | 239.23 | +0.18% | 2,770,500 |
| 2026-03-27 | 238.62 | 241.16 | 238.30 | 238.79 | -0.17% | 2,675,000 |
| 2026-03-26 | 239.35 | 241.59 | 238.28 | 239.19 | -0.89% | 2,225,700 |
| 2026-03-25 | 241.54 | 242.41 | 238.58 | 241.33 | +0.69% | 2,800,600 |
| 2026-03-24 | 237.04 | 241.74 | 235.49 | 239.67 | +0.55% | 2,481,600 |
| 2026-03-23 | 239.27 | 240.97 | 237.60 | 238.37 | +1.47% | 2,434,100 |
| 2026-03-20 | 234.40 | 236.13 | 233.04 | 234.92 | +0.32% | 5,047,600 |
| 2026-03-19 | 236.22 | 236.33 | 231.72 | 234.18 | -1.01% | 3,514,400 |
| 2026-03-18 | 241.58 | 242.43 | 236.04 | 236.57 | -2.37% | 2,974,200 |
| 2026-03-17 | 245.21 | 245.75 | 240.29 | 242.32 | +0.05% | 2,465,600 |
| 2026-03-16 | 245.17 | 245.62 | 241.93 | 242.21 | -0.09% | 2,218,000 |
| 2026-03-13 | 245.66 | 246.15 | 240.59 | 242.44 | -0.68% | 2,785,400 |
| 2026-03-12 | 248.26 | 248.81 | 243.25 | 244.10 | -2.79% | 3,028,500 |
| 2026-03-11 | 250.21 | 251.31 | 246.55 | 251.11 | +0.36% | 2,228,300 |
| 2026-03-10 | 252.57 | 254.52 | 249.93 | 250.21 | -1.34% | 2,320,000 |
| 2026-03-09 | 251.25 | 254.68 | 247.65 | 253.61 | -0.20% | 2,863,900 |
| 2026-03-06 | 259.90 | 259.90 | 252.00 | 254.11 | -2.34% | 4,099,100 |
| 2026-03-05 | 265.09 | 266.89 | 259.33 | 260.20 | -2.44% | 3,137,600 |
| 2026-03-04 | 266.22 | 266.98 | 262.27 | 266.70 | +0.32% | 2,327,600 |
| 2026-03-03 | 263.55 | 265.92 | 258.58 | 265.84 | -0.42% | 3,146,100 |
| 2026-03-02 | 264.98 | 268.14 | 262.33 | 266.97 | +0.75% | 2,687,500 |
| 2026-02-27 | 262.79 | 266.38 | 261.54 | 264.98 | -0.18% | 3,819,800 |
| 2026-02-26 | 264.95 | 266.60 | 263.83 | 265.45 | +0.45% | 3,821,900 |
| 2026-02-25 | 266.85 | 267.88 | 261.52 | 264.25 | -0.90% | 3,540,000 |
| 2026-02-24 | 263.79 | 267.25 | 263.79 | 266.66 | +1.10% | 2,385,400 |
| 2026-02-23 | 266.16 | 267.81 | 262.60 | 263.76 | -0.88% | 2,758,900 |
| 2026-02-20 | 262.69 | 267.17 | 261.53 | 266.10 | +1.19% | 3,374,900 |
| 2026-02-19 | 265.25 | 265.64 | 262.11 | 262.97 | -0.77% | 3,243,200 |
| 2026-02-18 | 261.15 | 265.07 | 260.57 | 265.00 | +0.84% | 3,266,200 |
| 2026-02-17 | 260.99 | 264.16 | 260.49 | 262.80 | +0.81% | 3,257,800 |
| 2026-02-13 | 260.85 | 263.04 | 258.16 | 260.68 | -0.42% | 3,976,700 |
| 2026-02-12 | 264.44 | 265.37 | 259.65 | 261.77 | -0.40% | 5,965,900 |
| 2026-02-11 | 262.29 | 263.92 | 260.81 | 262.81 | +0.57% | 4,634,600 |
| 2026-02-10 | 254.84 | 261.55 | 254.09 | 261.32 | +2.74% | 4,828,100 |
| 2026-02-09 | 251.71 | 254.94 | 249.07 | 254.34 | +0.68% | 3,412,100 |
| 2026-02-06 | 251.89 | 253.29 | 249.84 | 252.62 | +0.47% | 4,345,000 |
| 2026-02-05 | 250.67 | 252.13 | 248.51 | 251.45 | +0.68% | 4,418,600 |
| 2026-02-04 | 242.54 | 251.66 | 242.54 | 249.76 | +3.42% | 5,382,000 |
| 2026-02-03 | 234.81 | 242.24 | 234.00 | 241.49 | +2.66% | 4,636,700 |
| 2026-02-02 | 234.89 | 235.74 | 230.73 | 235.23 | +0.06% | 5,532,400 |
| 2026-01-30 | 232.47 | 235.37 | 230.65 | 235.10 | +0.65% | 3,841,100 |
| 2026-01-29 | 229.86 | 233.77 | 227.90 | 233.58 | +2.58% | 3,539,900 |
| 2026-01-28 | 231.75 | 234.33 | 227.63 | 227.71 | -2.08% | 4,248,100 |
| 2026-01-27 | 235.00 | 236.88 | 229.17 | 232.55 | +0.72% | 5,212,400 |
| 2026-01-26 | 229.85 | 232.28 | 229.39 | 230.89 | +0.54% | 4,165,200 |
| 2026-01-23 | 231.92 | 233.68 | 229.31 | 229.65 | -0.74% | 3,189,000 |
| 2026-01-22 | 229.47 | 232.85 | 229.29 | 231.37 | +0.86% | 3,785,800 |
| 2026-01-21 | 223.47 | 229.93 | 223.15 | 229.39 | +3.47% | 3,477,800 |
| 2026-01-20 | 224.63 | 228.00 | 219.98 | 221.69 | -3.40% | 6,026,700 |
| 2026-01-16 | 230.03 | 231.92 | 228.91 | 229.49 | -0.44% | 3,863,400 |
| 2026-01-15 | 227.78 | 230.76 | 227.01 | 230.51 | +1.48% | 2,426,800 |
| 2026-01-14 | 227.33 | 230.38 | 225.85 | 227.14 | -0.94% | 3,015,200 |
| 2026-01-13 | 230.24 | 230.76 | 227.81 | 229.29 | -0.09% | 2,249,700 |
| 2026-01-12 | 226.01 | 229.69 | 225.00 | 229.50 | +0.46% | 3,279,400 |
| 2026-01-09 | 230.61 | 231.46 | 226.86 | 228.44 | -0.61% | 2,620,800 |
| 2026-01-08 | 224.49 | 230.97 | 224.32 | 229.85 | +2.39% | 2,198,200 |
| 2026-01-07 | 233.90 | 235.25 | 224.46 | 224.48 | -3.91% | 4,476,700 |
| 2026-01-06 | 231.49 | 234.28 | 231.20 | 233.62 | +0.71% | 2,240,400 |
| 2026-01-05 | 231.02 | 234.44 | 230.06 | 231.97 | +0.03% | 2,560,800 |
| 2026-01-02 | 231.35 | 232.72 | 229.64 | 231.91 | +0.26% | 2,569,900 |
| 2025-12-31 | 233.14 | 233.49 | 231.17 | 231.32 | -0.75% | 1,768,600 |
| 2025-12-30 | 233.98 | 234.63 | 232.92 | 233.06 | -0.63% | 1,884,300 |
| 2025-12-29 | 233.44 | 234.66 | 233.09 | 234.53 | +0.47% | 1,554,100 |
| 2025-12-26 | 234.66 | 234.94 | 232.73 | 233.44 | -0.68% | 902,500 |
| 2025-12-24 | 233.82 | 235.47 | 233.82 | 235.05 | +0.38% | 921,900 |
| 2025-12-23 | 234.68 | 235.23 | 233.25 | 234.15 | -0.20% | 1,980,700 |
| 2025-12-22 | 234.74 | 235.22 | 232.51 | 234.61 | +0.16% | 2,095,600 |
| 2025-12-19 | 234.42 | 235.50 | 232.04 | 234.23 | -0.08% | 4,721,900 |
| 2025-12-18 | 236.80 | 238.01 | 234.08 | 234.42 | -0.98% | 3,053,400 |
| 2025-12-17 | 235.29 | 237.94 | 234.53 | 236.74 | +0.36% | 2,530,100 |
| 2025-12-16 | 241.52 | 241.52 | 235.16 | 235.88 | -1.91% | 2,755,700 |
| 2025-12-15 | 240.00 | 241.17 | 238.14 | 240.47 | +0.22% | 3,289,100 |
| 2025-12-12 | 235.81 | 239.99 | 235.23 | 239.95 | +1.62% | 2,928,000 |
| 2025-12-11 | 233.80 | 236.20 | 232.73 | 236.12 | +0.28% | 2,888,600 |
| 2025-12-10 | 232.01 | 236.77 | 231.85 | 235.46 | +1.68% | 4,938,300 |
| 2025-12-09 | 234.16 | 234.77 | 231.50 | 231.56 | -1.65% | 3,785,200 |
| 2025-12-08 | 234.77 | 237.36 | 234.13 | 235.44 | +0.06% | 2,461,800 |
| 2025-12-05 | 235.76 | 237.07 | 234.98 | 235.31 | -0.83% | 2,494,700 |
| 2025-12-04 | 235.72 | 237.72 | 234.32 | 237.29 | +0.88% | 3,162,200 |
| 2025-12-03 | 232.78 | 235.86 | 232.34 | 235.23 | +1.29% | 3,576,500 |
| 2025-12-02 | 231.59 | 233.81 | 229.37 | 232.24 | +0.38% | 5,190,100 |
| 2025-12-01 | 231.46 | 234.12 | 231.14 | 231.36 | -0.20% | 3,463,000 |
| 2025-11-28 | 230.93 | 232.46 | 230.47 | 231.83 | +0.51% | 1,207,600 |
| 2025-11-26 | 229.00 | 231.83 | 228.43 | 230.66 | +0.67% | 3,233,700 |
| 2025-11-25 | 225.74 | 229.45 | 225.26 | 229.13 | +2.06% | 2,582,500 |
| 2025-11-24 | 226.59 | 226.59 | 222.50 | 224.50 | -0.76% | 4,483,200 |
| 2025-11-21 | 222.32 | 227.44 | 221.69 | 226.22 | +2.26% | 3,595,600 |
| 2025-11-20 | 221.56 | 223.48 | 220.45 | 221.21 | +0.02% | 3,955,100 |
| 2025-11-19 | 221.31 | 221.99 | 219.97 | 221.17 | +0.16% | 3,396,500 |
| 2025-11-18 | 221.71 | 221.97 | 219.89 | 220.82 | -0.08% | 3,863,100 |
| 2025-11-17 | 222.85 | 223.69 | 220.87 | 221.00 | -0.91% | 2,921,100 |
| 2025-11-14 | 221.72 | 224.23 | 220.42 | 223.02 | +0.70% | 2,886,400 |
| 2025-11-13 | 222.39 | 223.62 | 220.95 | 221.48 | -0.93% | 2,682,200 |
| 2025-11-12 | 224.80 | 227.06 | 223.51 | 223.55 | -0.56% | 1,945,700 |
| 2025-11-11 | 224.50 | 224.90 | 223.44 | 224.80 | +0.41% | 2,698,000 |
| 2025-11-10 | 221.06 | 224.64 | 220.74 | 223.88 | +1.08% | 4,095,300 |
| 2025-11-07 | 219.22 | 221.68 | 218.20 | 221.48 | +1.60% | 3,735,400 |
| 2025-11-06 | 216.93 | 218.56 | 216.32 | 217.99 | +0.28% | 3,429,800 |
| 2025-11-05 | 219.75 | 221.34 | 217.28 | 217.38 | -1.60% | 2,707,600 |
| 2025-11-04 | 218.61 | 221.13 | 217.46 | 220.91 | +0.96% | 2,737,800 |
| 2025-11-03 | 219.94 | 221.00 | 218.03 | 218.82 | -0.70% | 3,552,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.52%). Worst month: Mar (-4.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Union Pacific Corporation's (UNP) latest close?
304.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is UNP's 52-week high and low?
315.99 high and 215.70 low over the trailing 52 weeks, as of 2026-10-30.
What is Union Pacific Corporation's strongest and weakest month historically?
Historically, UNP's strongest calendar month has been Nov (average +7.52%) and its weakest Mar (average -4.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on UNP?
Uptrend stack intact: Trades +5.8% vs the 50-day and +12.8% vs the 200-day average, 3.8% below the 52-week high and +43.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is UNP above its 50-day and 200-day moving averages?
Union Pacific Corporation trades 5.8% above its 50-day and 12.8% above its 200-day moving average (5.4% above its 20-day). As of 2026-10-30.