UNP: Union Pacific Corporation

As of Friday, May 22nd, 2026

$ 265.88

+0.44 +0.17%

Open: 265.85
High: 268.39
Low: 264.44
Volume: 2,597,295
Previous Close on Thursday, May 21st, 2026

$ 265.44

-0.36 -0.14%

Open: 264.98
High: 268.64
Low: 263.92
Volume: 2,308,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 265.85 268.39 264.44 265.88 2,597,295 +0.44 +0.17
2026-05-21 264.98 268.64 263.92 265.44 2,308,276 -0.36 -0.14
2026-05-20 269.97 274.63 264.69 265.80 3,791,717 -5.76 -2.12
2026-05-19 273.50 275.48 271.17 271.56 2,551,282 -3.57 -1.30
2026-05-18 271.00 276.40 269.57 275.13 3,195,896 +4.57 +1.69
2026-05-15 269.00 270.72 267.12 270.56 3,298,322 +1.22 +0.45
2026-05-14 265.37 269.43 263.68 269.34 3,943,919 +4.69 +1.77
2026-05-13 265.17 268.59 263.84 264.65 1,861,044 -0.95 -0.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 276.40
On 2026-05-18		 263.92
On 2026-05-21		 -4.68 -1.73 276.40
On 2026-05-18		 263.92
On 2026-05-21		 -4.52 268.76
10D 276.40
On 2026-05-18		 261.04
On 2026-05-12		 1.23 0.46 276.40
On 2026-05-18		 263.92
On 2026-05-21		 -4.52 267.73
20D 276.40
On 2026-05-18		 261.04
On 2026-05-12		 -2.82 -1.05 276.40
On 2026-05-18		 263.92
On 2026-05-21		 -4.52 266.99
WTD 276.40
On 2026-05-18		 263.92
On 2026-05-21		 -4.68 -1.73 276.40
On 2026-05-18		 263.92
On 2026-05-21		 -4.52 268.76
MTD 276.40
On 2026-05-18		 261.04
On 2026-05-12		 -3.60 -1.34 276.40
On 2026-05-18		 263.92
On 2026-05-21		 -4.52 266.80
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
UNP

Union Pacific Corporation

265.88 +0.44 +0.17 2,597,295