UNP: Union Pacific Corporation

As of Friday, December 12th, 2025

$ 239.95

+3.83 +1.62%

Open: 235.81
High: 239.99
Low: 235.23
Volume: 2,913,108
Previous Close on Thursday, December 11th, 2025

$ 236.12

+0.66 +0.28%

Open: 233.80
High: 236.20
Low: 232.73
Volume: 2,888,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 235.81 239.99 235.23 239.95 2,913,108 +3.83 +1.62
2025-12-11 233.80 236.20 232.73 236.12 2,888,226 +0.66 +0.28
2025-12-10 232.01 236.77 231.85 235.46 4,926,240 +3.90 +1.68
2025-12-09 234.16 234.77 231.50 231.56 3,784,841 -3.88 -1.65
2025-12-08 234.77 237.36 234.13 235.44 2,456,851 +0.13 +0.06
2025-12-05 235.76 237.07 234.98 235.31 2,482,679 -1.98 -0.83
2025-12-04 235.72 237.72 234.32 237.29 3,161,841 +2.06 +0.88
2025-12-03 232.78 235.86 232.34 235.23 3,380,593 +2.99 +1.29
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 239.99
On 2025-12-12		 231.50
On 2025-12-09		 4.64 1.97 237.36
On 2025-12-08		 231.50
On 2025-12-09		 -2.47 235.71
10D 239.99
On 2025-12-12		 229.37
On 2025-12-02		 8.12 3.50 237.72
On 2025-12-04		 231.50
On 2025-12-09		 -2.62 235.00
20D 239.99
On 2025-12-12		 219.89
On 2025-11-18		 18.47 8.34 237.72
On 2025-12-04		 231.50
On 2025-12-09		 -2.62 229.98
WTD 239.99
On 2025-12-12		 231.50
On 2025-12-09		 4.64 1.97 237.36
On 2025-12-08		 231.50
On 2025-12-09		 -2.47 235.71
MTD 239.99
On 2025-12-12		 229.37
On 2025-12-02		 8.12 3.50 237.72
On 2025-12-04		 231.50
On 2025-12-09		 -2.62 235.00
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

287.90 +0.61 +0.21 208,248
CTSH

Cognizant Technology Solutions Corp.

83.94 +0.12 +0.14 4,374,152
TFSL

TFS Financial Corporation

13.74 -0.01 -0.07 562,419
SDY

SPDR S&P Dividend ETF

141.53 +0.15 +0.11 221,723
UNP

Union Pacific Corporation

239.95 +3.83 +1.62 2,913,108