Union Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	224.90	224.90	220.60	223.75	223.75	-0.67%	47
Feb 26, 2026	225.00	226.00	222.15	225.25	224.08	0.58%	33
Feb 25, 2026	223.45	223.95	223.45	223.95	222.79	-0.44%	40
Feb 24, 2026	224.90	225.90	224.35	224.95	223.78	0.72%	22
Feb 23, 2026	224.25	225.25	223.25	223.35	222.19	-0.60%	174
Feb 20, 2026	224.80	225.25	224.70	224.70	223.53	0.18%	167
Feb 19, 2026	224.50	224.50	224.15	224.30	223.13	0.79%	183
Feb 18, 2026	223.00	223.00	222.55	222.55	221.39	0.18%	43
Feb 17, 2026	220.75	222.95	220.75	222.15	221.00	0.91%	99
Feb 16, 2026	219.50	220.15	219.50	220.15	219.01	-0.36%	88
Feb 13, 2026	220.70	220.95	218.00	220.95	219.80	0.68%	336
Feb 12, 2026	221.10	221.45	219.45	219.45	218.31	-0.97%	310
Feb 11, 2026	219.85	221.65	219.35	221.60	220.45	1.65%	274
Feb 10, 2026	212.95	218.00	212.95	218.00	216.87	2.61%	136
Feb 9, 2026	214.45	214.45	210.35	212.45	211.35	-0.16%	157
Feb 6, 2026	212.90	212.90	211.40	212.80	211.69	-0.02%	72
Feb 5, 2026	211.95	213.40	210.55	212.85	211.74	0.52%	106
Feb 4, 2026	204.55	211.75	204.55	211.75	210.65	3.70%	102
Feb 3, 2026	199.90	204.20	199.00	204.20	203.14	3.73%	152
Feb 2, 2026	198.26	199.12	196.86	196.86	195.84	0.91%	35
Jan 30, 2026	193.86	195.58	193.86	195.08	194.07	0.63%	162
Jan 29, 2026	196.32	196.32	190.90	193.86	192.85	-0.30%	17
Jan 28, 2026	193.12	194.44	193.12	194.44	193.43	0.34%	64
Jan 27, 2026	192.08	195.32	191.86	193.78	192.77	0.04%	37
Jan 26, 2026	194.00	197.12	193.46	193.70	192.69	-1.57%	54
Jan 23, 2026	197.74	197.74	195.52	196.78	195.76	-0.60%	98
Jan 22, 2026	196.58	198.80	196.58	197.96	196.93	2.32%	160
Jan 21, 2026	188.70	193.56	188.70	193.48	192.48	2.04%	558
Jan 20, 2026	193.98	194.62	188.98	189.62	188.64	-4.68%	131
Jan 19, 2026	198.92	198.92	198.92	198.92	197.89	-0.18%	-
Jan 16, 2026	199.28	199.28	199.28	199.28	198.24	1.00%	11
Jan 15, 2026	196.76	197.30	196.76	197.30	196.28	0.59%	5
Jan 14, 2026	195.90	197.14	195.24	196.14	195.12	0.04%	25
Jan 13, 2026	191.46	196.80	191.46	196.06	195.04	0.65%	60
Jan 12, 2026	194.92	195.02	193.66	194.80	193.79	-0.38%	158
Jan 9, 2026	195.48	199.36	195.28	195.54	194.52	1.44%	42
Jan 8, 2026	191.58	192.76	191.58	192.76	191.76	-2.08%	52
Jan 7, 2026	198.52	198.52	196.86	196.86	195.84	-0.99%	19
Jan 6, 2026	197.02	199.22	197.02	198.82	197.79	0.87%	78
Jan 5, 2026	197.66	198.86	196.96	197.10	196.08	-0.34%	132
Jan 2, 2026	198.22	199.92	196.34	197.78	196.75	-0.66%	292
Dec 30, 2025	198.20	199.10	198.20	199.10	198.07	0.25%	6
Dec 29, 2025	197.94	198.98	197.94	198.60	197.57	-0.10%	200
Dec 23, 2025	199.76	199.76	198.80	198.80	197.77	-0.36%	5
Dec 22, 2025	199.38	199.52	198.90	199.52	198.48	0.01%	69
Dec 19, 2025	198.70	199.50	198.34	199.50	198.46	-1.43%	44
Dec 18, 2025	201.20	202.40	201.20	202.40	201.35	0.65%	17
Dec 17, 2025	202.20	204.10	200.30	201.10	200.06	-0.74%	59
Dec 16, 2025	203.80	204.95	202.50	202.60	201.55	-0.30%	68
Dec 15, 2025	205.45	206.30	202.95	203.20	202.14	-0.20%	632