Union Pacific (UNP)
234.98 +1.27 (0.54%)
Union Pacific is a leading freight transportation company that operates a vast railroad network across the western United States. Its core business involves the movement of a diverse range of goods, including agricultural products, intermodal freight, automotive parts, and industrial commodities, facilitating efficient supply chain solutions. The company plays a crucial role in connecting businesses and communities, enhancing trade efficiency, and supporting economic growth through its extensive rail infrastructure and logistics services. Union Pacific is committed to sustainability and safety, continually investing in technology and innovation to improve operational efficiency and reduce environmental impact.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 233.18 | 237.54 | 233.18 | 234.98 | 2,715,605 | 234.98 |
| 12/12/2024 | 234.25 | 234.55 | 231.89 | 233.71 | 2,242,652 | 233.71 |
| 12/11/2024 | 236.51 | 238.43 | 233.31 | 233.78 | 2,862,650 | 233.78 |
| 12/10/2024 | 233.35 | 239.02 | 231.79 | 237.09 | 3,092,556 | 237.09 |
| 12/09/2024 | 232.25 | 234.97 | 231.69 | 233.54 | 3,095,723 | 233.54 |
| 12/06/2024 | 235.69 | 236.67 | 233.37 | 233.57 | 2,585,153 | 233.57 |
| 12/05/2024 | 235.33 | 235.54 | 233.57 | 234.63 | 2,044,936 | 234.63 |
| 12/04/2024 | 236.70 | 237.85 | 233.61 | 235.00 | 3,264,925 | 235.00 |
| 12/03/2024 | 241.73 | 241.73 | 235.11 | 236.99 | 4,196,842 | 236.99 |
| 12/02/2024 | 244.03 | 244.57 | 240.41 | 240.78 | 3,099,994 | 240.78 |
| 11/29/2024 | 245.09 | 246.63 | 244.10 | 244.66 | 1,484,852 | 244.66 |
| 11/27/2024 | 246.04 | 247.89 | 244.86 | 245.23 | 2,040,831 | 245.23 |
| 11/26/2024 | 246.76 | 247.17 | 242.46 | 245.63 | 3,305,286 | 245.63 |
| 11/25/2024 | 243.46 | 250.57 | 243.05 | 249.32 | 4,224,201 | 249.32 |
| 11/22/2024 | 240.00 | 242.67 | 239.47 | 242.39 | 2,664,897 | 242.39 |
| 11/21/2024 | 234.07 | 239.93 | 233.67 | 239.02 | 3,490,725 | 239.02 |
| 11/20/2024 | 233.47 | 234.32 | 231.84 | 233.56 | 1,157,103 | 233.56 |
| 11/19/2024 | 233.14 | 234.09 | 231.86 | 233.29 | 1,774,036 | 233.29 |
| 11/18/2024 | 235.08 | 235.46 | 233.88 | 234.41 | 1,401,573 | 234.41 |
| 11/15/2024 | 234.88 | 237.82 | 234.00 | 235.57 | 2,068,473 | 235.57 |
| 11/14/2024 | 240.26 | 241.09 | 234.82 | 235.58 | 2,766,035 | 235.58 |
| 11/13/2024 | 239.41 | 240.93 | 238.31 | 240.41 | 2,563,961 | 240.41 |
| 11/12/2024 | 242.35 | 242.64 | 238.59 | 238.91 | 2,362,852 | 238.91 |
| 11/11/2024 | 243.86 | 245.94 | 241.84 | 241.95 | 3,299,132 | 241.95 |
| 11/08/2024 | 241.96 | 244.13 | 240.81 | 241.49 | 2,209,259 | 241.49 |
| 11/07/2024 | 249.30 | 249.89 | 242.20 | 242.56 | 2,921,259 | 242.56 |
| 11/06/2024 | 248.08 | 251.72 | 242.35 | 248.49 | 5,318,707 | 248.49 |
| 11/05/2024 | 230.60 | 233.89 | 229.50 | 233.87 | 1,483,051 | 233.87 |
| 11/04/2024 | 231.95 | 233.22 | 229.44 | 229.91 | 2,195,621 | 229.91 |
| 11/01/2024 | 233.55 | 234.84 | 232.30 | 232.69 | 2,653,307 | 232.69 |
| 10/31/2024 | 230.74 | 233.84 | 230.29 | 232.07 | 2,594,797 | 232.07 |
| 10/30/2024 | 231.49 | 234.65 | 231.28 | 232.17 | 3,079,426 | 232.17 |
| 10/29/2024 | 232.11 | 234.38 | 231.46 | 231.99 | 3,682,093 | 231.99 |
| 10/28/2024 | 230.06 | 233.46 | 230.06 | 231.98 | 2,492,981 | 231.98 |
| 10/25/2024 | 230.19 | 231.88 | 229.28 | 230.30 | 2,952,226 | 230.30 |
| 10/24/2024 | 229.42 | 234.00 | 227.56 | 230.75 | 5,180,104 | 230.75 |
| 10/23/2024 | 241.30 | 242.19 | 240.11 | 241.35 | 2,156,106 | 241.35 |
| 10/22/2024 | 241.08 | 241.94 | 238.63 | 241.45 | 1,818,423 | 241.45 |
| 10/21/2024 | 243.73 | 243.73 | 239.42 | 240.35 | 1,547,904 | 240.35 |
| 10/18/2024 | 242.53 | 244.71 | 241.46 | 244.10 | 2,866,131 | 244.10 |
| 10/17/2024 | 246.88 | 246.88 | 240.50 | 241.72 | 2,177,926 | 241.72 |
| 10/16/2024 | 245.93 | 250.23 | 245.50 | 248.10 | 1,499,211 | 248.10 |
| 10/15/2024 | 246.71 | 248.70 | 245.36 | 245.79 | 1,858,038 | 245.79 |
| 10/14/2024 | 242.65 | 246.17 | 241.96 | 245.27 | 1,735,864 | 245.27 |
| 10/11/2024 | 240.08 | 242.54 | 239.55 | 242.31 | 1,663,836 | 242.31 |
| 10/10/2024 | 237.45 | 238.94 | 236.29 | 238.82 | 1,900,694 | 238.82 |
| 10/09/2024 | 237.11 | 238.66 | 235.88 | 237.68 | 2,046,738 | 237.68 |
| 10/08/2024 | 237.68 | 238.94 | 237.31 | 237.56 | 1,783,214 | 237.56 |
| 10/07/2024 | 237.70 | 238.15 | 235.29 | 236.87 | 1,683,947 | 236.87 |
| 10/04/2024 | 241.72 | 243.18 | 237.19 | 238.86 | 2,137,898 | 238.86 |
| 10/03/2024 | 242.43 | 243.00 | 239.60 | 240.63 | 1,990,151 | 240.63 |
| 10/02/2024 | 245.05 | 246.19 | 242.21 | 243.35 | 2,568,263 | 243.35 |
| 10/01/2024 | 246.17 | 247.35 | 243.66 | 245.55 | 1,925,000 | 245.55 |
| 9/30/2024 | 245.00 | 247.01 | 243.46 | 246.48 | 2,923,207 | 246.48 |
| 9/27/2024 | 244.68 | 247.48 | 243.94 | 244.22 | 1,954,544 | 244.22 |
| 9/26/2024 | 247.00 | 248.29 | 242.35 | 243.23 | 2,398,730 | 243.23 |
| 9/25/2024 | 247.54 | 249.28 | 245.07 | 245.50 | 2,347,259 | 245.50 |
| 9/24/2024 | 243.19 | 249.03 | 241.56 | 248.96 | 2,772,712 | 248.96 |
| 9/23/2024 | 245.09 | 245.36 | 242.86 | 244.00 | 2,740,568 | 244.00 |
| 9/20/2024 | 243.48 | 245.62 | 242.54 | 245.39 | 6,802,799 | 245.39 |
| 9/19/2024 | 250.00 | 254.01 | 246.05 | 248.44 | 3,406,678 | 248.44 |
| 9/18/2024 | 254.01 | 254.56 | 250.53 | 251.20 | 1,569,131 | 251.20 |
| 9/17/2024 | 253.27 | 255.06 | 253.00 | 253.55 | 1,640,441 | 253.55 |
| 9/16/2024 | 250.88 | 253.59 | 249.48 | 252.43 | 1,651,019 | 252.43 |