Union Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	261.30	267.08	260.00	265.27	265.27	0.26%	8,209
Feb 19, 2026	260.00	267.04	260.00	264.57	264.57	0.51%	1,510
Feb 18, 2026	266.00	266.00	259.36	263.22	263.22	-0.32%	962
Feb 17, 2026	263.60	270.00	256.00	264.06	264.06	1.37%	1,776
Feb 13, 2026	256.00	265.00	256.00	260.49	260.49	-0.68%	421
Feb 12, 2026	265.83	265.83	259.70	262.28	262.28	-0.16%	433
Feb 11, 2026	263.35	265.00	258.95	262.70	262.70	0.65%	297
Feb 10, 2026	252.65	261.00	250.16	261.00	261.00	2.71%	360
Feb 9, 2026	255.94	255.94	249.43	254.12	254.12	0.62%	1,463
Feb 6, 2026	255.24	256.00	249.25	252.56	252.56	1.02%	276
Feb 5, 2026	248.52	252.35	247.37	250.00	250.00	0.34%	188
Feb 4, 2026	241.49	250.64	239.80	249.16	249.16	4.32%	4,347
Feb 3, 2026	235.81	241.83	231.73	238.85	238.85	3.24%	12,145
Feb 2, 2026	234.89	238.79	230.00	231.36	231.36	-1.13%	317
Jan 30, 2026	233.40	236.06	230.55	234.00	234.00	0.37%	135
Jan 29, 2026	229.98	233.13	227.47	233.13	233.13	0.92%	1,800
Jan 28, 2026	234.81	234.81	229.39	231.00	231.00	-0.23%	843
Jan 27, 2026	230.90	236.06	228.00	231.53	231.53	0.36%	238
Jan 26, 2026	229.39	234.00	229.03	230.69	230.69	0.09%	8,247
Jan 23, 2026	231.37	235.03	229.10	230.49	230.49	-0.53%	435
Jan 22, 2026	230.00	232.81	226.80	231.72	231.72	1.79%	178
Jan 21, 2026	222.38	227.66	219.00	227.66	227.66	2.99%	6,687
Jan 20, 2026	226.07	229.49	220.66	221.05	221.05	-3.72%	2,553
Jan 16, 2026	231.09	232.81	229.50	229.59	229.59	0.10%	3,653
Jan 15, 2026	226.63	229.35	225.74	229.35	229.35	0.88%	1,959
Jan 14, 2026	230.08	231.05	225.00	227.36	227.36	-0.27%	418
Jan 13, 2026	229.88	230.44	227.90	227.97	227.97	-0.16%	10,041
Jan 12, 2026	228.10	228.50	225.50	228.35	228.35	0.19%	436
Jan 9, 2026	230.50	230.67	227.15	227.91	227.91	-0.77%	728
Jan 8, 2026	224.48	229.68	223.10	229.68	229.68	0.72%	169
Jan 7, 2026	231.76	235.52	228.04	228.04	228.04	-2.12%	878
Jan 6, 2026	232.56	233.59	230.12	232.97	232.97	-0.16%	313
Jan 5, 2026	230.72	233.75	230.13	233.34	233.34	1.13%	467
Jan 2, 2026	232.90	234.81	229.71	230.74	230.74	-0.68%	596
Dec 31, 2025	233.06	235.56	231.73	232.31	232.31	-0.70%	40
Dec 30, 2025	234.56	236.35	232.89	233.94	233.94	0.03%	91
Dec 29, 2025	233.75	234.52	231.81	233.88	233.88	-0.41%	427
Dec 24, 2025	233.97	236.89	232.02	234.84	234.84	0.34%	143
Dec 23, 2025	234.87	237.25	233.21	234.04	234.04	0.14%	3,252
Dec 22, 2025	234.30	235.48	230.95	233.71	233.71	-0.49%	253
Dec 19, 2025	235.21	236.29	232.38	234.85	234.85	-0.21%	373
Dec 18, 2025	237.17	240.78	235.15	235.35	235.35	-0.69%	226
Dec 17, 2025	236.65	239.95	234.47	236.99	236.99	0.37%	193
Dec 16, 2025	240.85	241.52	235.57	236.11	236.11	-1.26%	6,125
Dec 15, 2025	241.45	242.71	238.21	239.11	239.11	0.31%	1,908
Dec 12, 2025	236.70	238.43	236.13	238.36	238.36	1.39%	271
Dec 11, 2025	235.99	236.76	232.95	235.10	235.10	0.86%	315
Dec 10, 2025	232.09	234.56	229.38	233.09	233.09	-	84
Dec 9, 2025	234.93	237.00	232.36	233.09	233.09	-1.13%	1,278
Dec 8, 2025	235.89	237.43	232.91	235.75	235.75	-0.45%	81,845