Union Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	234.40	236.13	233.04	234.59	-	0.18%	773,912
Mar 19, 2026	236.22	236.33	231.72	234.18	234.18	-1.01%	3,490,665
Mar 18, 2026	241.58	242.43	236.04	236.57	236.57	-2.37%	2,972,183
Mar 17, 2026	245.21	245.75	240.29	242.32	242.32	0.05%	2,433,940
Mar 16, 2026	245.17	245.62	241.93	242.21	242.21	-0.09%	2,155,169
Mar 13, 2026	245.66	246.15	240.59	242.44	242.44	-0.68%	2,781,951
Mar 12, 2026	248.26	248.81	243.25	244.10	244.10	-2.79%	2,988,801
Mar 11, 2026	250.21	251.31	246.55	251.11	251.11	0.36%	2,220,115
Mar 10, 2026	252.57	254.52	249.93	250.21	250.21	-1.34%	2,301,707
Mar 9, 2026	251.25	254.68	247.65	253.61	253.61	-0.20%	2,844,426
Mar 6, 2026	259.90	259.90	252.00	254.11	254.11	-2.34%	4,049,165
Mar 5, 2026	265.09	266.89	259.33	260.20	260.20	-2.44%	2,939,040
Mar 4, 2026	266.22	266.98	262.27	266.70	266.70	0.32%	2,321,322
Mar 3, 2026	263.55	265.92	258.58	265.84	265.84	-0.42%	3,122,486
Mar 2, 2026	264.98	268.14	262.33	266.97	266.97	0.75%	2,677,999
Feb 27, 2026	262.79	266.38	261.54	264.98	264.98	-0.18%	3,790,844
Feb 26, 2026	264.95	266.60	263.83	265.45	264.07	0.45%	3,749,483
Feb 25, 2026	266.85	267.88	261.52	264.25	262.88	-0.90%	3,540,137
Feb 24, 2026	263.79	267.25	263.79	266.66	265.27	1.10%	2,385,397
Feb 23, 2026	266.16	267.81	262.60	263.76	262.39	-0.88%	2,758,920
Feb 20, 2026	262.69	267.17	261.53	266.10	264.72	1.19%	3,374,923
Feb 19, 2026	265.25	265.64	262.11	262.97	261.60	-0.77%	3,243,252
Feb 18, 2026	261.15	265.07	260.57	265.00	263.62	0.84%	3,266,319
Feb 17, 2026	260.99	264.16	260.49	262.80	261.43	0.81%	3,257,850
Feb 13, 2026	260.85	263.04	258.16	260.68	259.32	-0.42%	3,976,725
Feb 12, 2026	264.44	265.37	259.65	261.77	260.41	-0.40%	5,966,028
Feb 11, 2026	262.29	263.92	260.81	262.81	261.44	0.57%	4,634,655
Feb 10, 2026	254.84	261.55	254.09	261.32	259.96	2.74%	4,828,071
Feb 9, 2026	251.71	254.94	249.07	254.34	253.02	0.68%	3,412,175
Feb 6, 2026	251.89	253.29	249.84	252.62	251.31	0.47%	4,344,998
Feb 5, 2026	250.67	252.13	248.51	251.45	250.14	0.68%	4,418,615
Feb 4, 2026	242.54	251.66	242.54	249.76	248.46	3.42%	5,382,058
Feb 3, 2026	234.81	242.24	234.00	241.49	240.23	2.66%	4,636,838
Feb 2, 2026	234.89	235.74	230.73	235.23	234.01	0.06%	5,532,554
Jan 30, 2026	232.47	235.37	230.65	235.10	233.88	0.65%	3,841,166
Jan 29, 2026	229.86	233.77	227.90	233.58	232.37	2.58%	3,540,330
Jan 28, 2026	231.75	234.33	227.63	227.71	226.53	-2.08%	4,248,111
Jan 27, 2026	235.00	236.88	229.17	232.55	231.34	0.72%	5,212,724
Jan 26, 2026	229.85	232.28	229.39	230.89	229.69	0.54%	4,165,453
Jan 23, 2026	231.92	233.68	229.31	229.65	228.46	-0.74%	3,189,102
Jan 22, 2026	229.47	232.85	229.29	231.37	230.17	0.86%	3,785,913
Jan 21, 2026	223.47	229.93	223.15	229.39	228.20	3.47%	3,477,961
Jan 20, 2026	224.63	228.00	219.98	221.69	220.54	-3.40%	6,026,893
Jan 16, 2026	230.03	231.92	228.91	229.49	228.30	-0.44%	3,863,522
Jan 15, 2026	227.78	230.76	227.01	230.51	229.31	1.48%	2,426,862
Jan 14, 2026	227.33	230.38	225.85	227.14	225.96	-0.94%	3,015,310
Jan 13, 2026	230.24	230.76	227.81	229.29	228.10	-0.09%	2,249,771
Jan 12, 2026	226.01	229.69	225.00	229.50	228.31	0.46%	3,279,404
Jan 9, 2026	230.61	231.46	226.86	228.44	227.25	-0.61%	2,620,951
Jan 8, 2026	224.49	230.97	224.32	229.85	228.66	2.39%	2,198,264