Union Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	24.65	24.75	24.65	24.75	24.75	-0.40%	560
Mar 16, 2026	24.85	24.85	24.85	24.85	24.85	0.81%	103
Mar 13, 2026	24.65	24.65	24.65	24.65	24.65	-3.48%	290
Mar 11, 2026	25.22	25.54	25.22	25.54	25.54	-	350
Mar 9, 2026	25.59	25.59	25.54	25.54	25.54	-2.07%	1,276
Mar 6, 2026	26.08	26.08	26.08	26.08	26.08	-1.95%	901
Mar 5, 2026	26.60	26.60	26.60	26.60	26.60	-1.34%	190
Mar 4, 2026	26.96	26.96	26.96	26.96	26.96	-0.44%	100
Mar 3, 2026	27.00	27.08	27.00	27.08	27.08	-0.29%	295
Mar 2, 2026	27.16	27.16	27.16	27.16	27.16	-0.15%	100
Feb 24, 2026	27.20	27.20	27.20	27.20	27.06	1.49%	122
Feb 20, 2026	26.89	26.89	26.80	26.80	26.66	-0.33%	550
Feb 19, 2026	27.20	27.20	26.89	26.89	26.75	0.30%	1,402
Feb 17, 2026	26.81	26.81	26.81	26.81	26.67	0.56%	102
Feb 13, 2026	26.81	26.81	26.66	26.66	26.52	0.08%	1,350
Feb 12, 2026	27.28	27.28	26.64	26.64	26.50	-0.89%	500
Feb 11, 2026	27.16	27.16	26.88	26.88	26.74	0.86%	530
Feb 10, 2026	26.56	26.65	26.56	26.65	26.51	2.50%	801
Feb 9, 2026	25.57	26.00	25.57	26.00	25.87	1.44%	431
Feb 5, 2026	25.63	25.63	25.63	25.63	25.50	6.61%	127
Jan 27, 2026	24.27	24.27	23.90	24.04	23.92	-0.12%	1,258
Jan 23, 2026	24.07	24.07	24.07	24.07	23.95	2.69%	604
Jan 21, 2026	23.44	23.44	23.44	23.44	23.32	3.67%	105
Jan 20, 2026	22.61	22.61	22.61	22.61	22.49	-4.03%	464
Jan 19, 2026	23.56	23.56	23.56	23.56	23.44	-0.67%	200
Jan 16, 2026	23.72	23.72	23.72	23.72	23.60	1.37%	103
Jan 15, 2026	23.40	23.40	23.40	23.40	23.28	0.99%	2,000
Jan 14, 2026	23.26	23.26	23.17	23.17	23.05	-0.77%	3,419
Jan 9, 2026	23.35	23.35	23.35	23.35	23.23	1.08%	918
Jan 7, 2026	23.34	23.34	23.10	23.10	22.98	-3.35%	467
Jan 6, 2026	23.78	23.90	23.78	23.90	23.78	0.42%	3,800
Jan 5, 2026	24.02	24.02	23.72	23.80	23.68	0.38%	929
Jan 2, 2026	23.70	23.72	23.70	23.71	23.59	-0.34%	1,716
Dec 31, 2025	23.79	23.79	23.79	23.79	23.67	-1.04%	100