FRA, UNP End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, UNP: Union Pacific Corporation

26 Aug 2025

LAST: 191.5	CHANGE: 3.10	OPEN: 191.4	HIGH: 192.3	ASK: 0.0	VOLUME: 35
LAST: 191.5	CHG(%): 1.59	PREV: 194.6	LOW: 191.4	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	191.4	192.3	191.4	191.5	35
25 Aug 25	193.9	195.0	193.9	194.6	26
22 Aug 25	193.8	197.3	193.8	194.9	30
21 Aug 25	193.9	193.9	193.3	193.3	6
20 Aug 25	191.2	193.5	191.2	193.5	97
19 Aug 25	188.8	191.6	187.8	191.6	79
18 Aug 25	188.6	189.6	188.1	189.6	110
15 Aug 25	190.4	190.4	190.3	190.3	30
14 Aug 25	189.9	191.3	189.9	191.3	162
13 Aug 25	186.9	189.3	186.9	189.0	36

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	19.35
EPS Ratio:	11.50
PtB:	8.12
Shares:	593.04M
Market Cap:	113.567B

TECHNICAL INDICATORS

MA5:	193.56
MA10:	191.96
MA20:	192.22
MA50:	195.04
MA100:	195.00
MA200:	210.68
STO9:	24.94
STO14:	34.17
RSI14:	44.15
WPR14:	-52.83
MTM14:	-1.41
ROC14:	-0.01
ATR:	2.30
Week High:	197.28
Week Low:	187.84
Month High:	200.28
Month Low:	186.94
Year High:	241.95
Year Low:	183.90
Volatility:	15.38

RECENT SPLITS

Date	Ratio
09 Jun 2014	2-1

RECENT DIVIDENDS

Date	Amount
30 May 2025	$1.15
28 Feb 2025	$1.15
09 Dec 2024	$1.15
30 Aug 2024	$1.15
31 May 2024	$1.12
28 Feb 2024	$1.12
07 Dec 2023	$1.12
30 Aug 2023	$1.12
30 May 2023	$1.12
27 Feb 2023	$1.12