Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
235.97
-2.06 (-0.87%)
Mar 27, 2025, 4:00 PM EST - Market closed
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 238.33 | 238.33 | 234.66 | 235.97 | 235.97 | -0.87% | 1,789,094 |
| Mar 26, 2025 | 235.86 | 238.75 | 235.69 | 238.03 | 238.03 | 0.95% | 1,710,005 |
| Mar 25, 2025 | 235.20 | 236.54 | 234.34 | 235.79 | 235.79 | 0.25% | 1,849,050 |
| Mar 24, 2025 | 236.96 | 237.83 | 233.88 | 235.20 | 235.20 | 0.56% | 3,291,175 |
| Mar 21, 2025 | 233.08 | 234.25 | 231.34 | 233.88 | 233.88 | -0.39% | 4,167,749 |
| Mar 20, 2025 | 234.28 | 235.94 | 233.26 | 234.79 | 234.79 | -0.68% | 2,869,475 |
| Mar 19, 2025 | 237.01 | 238.13 | 234.90 | 236.39 | 236.39 | -0.30% | 2,058,326 |
| Mar 18, 2025 | 238.48 | 240.00 | 235.53 | 237.09 | 237.09 | -0.32% | 2,184,217 |
| Mar 17, 2025 | 237.46 | 239.51 | 235.97 | 237.86 | 237.86 | 0.14% | 2,138,959 |
| Mar 14, 2025 | 235.64 | 237.74 | 234.91 | 237.53 | 237.53 | 1.38% | 2,116,757 |
| Mar 13, 2025 | 237.15 | 238.09 | 233.52 | 234.29 | 234.29 | -1.35% | 2,399,897 |
| Mar 12, 2025 | 236.69 | 238.40 | 234.02 | 237.49 | 237.49 | -0.12% | 1,927,522 |
| Mar 11, 2025 | 247.45 | 248.09 | 237.43 | 237.78 | 237.78 | -4.23% | 3,358,098 |
| Mar 10, 2025 | 247.62 | 251.26 | 246.12 | 248.29 | 248.29 | -0.41% | 2,409,406 |
| Mar 7, 2025 | 246.09 | 250.33 | 244.96 | 249.31 | 249.31 | 1.65% | 2,835,797 |
| Mar 6, 2025 | 243.30 | 245.48 | 241.85 | 245.27 | 245.27 | 0.68% | 2,311,133 |
| Mar 5, 2025 | 241.82 | 245.05 | 241.19 | 243.61 | 243.61 | 0.87% | 3,051,741 |
| Mar 4, 2025 | 243.67 | 244.02 | 240.85 | 241.52 | 241.52 | -1.75% | 3,037,894 |
| Mar 3, 2025 | 248.34 | 249.70 | 243.77 | 245.81 | 245.81 | -0.36% | 2,218,002 |
| Feb 28, 2025 | 244.92 | 247.11 | 242.49 | 246.69 | 246.69 | 0.66% | 3,252,614 |
| Feb 27, 2025 | 244.99 | 247.30 | 243.77 | 245.07 | 243.75 | -0.17% | 3,012,423 |
| Feb 26, 2025 | 245.93 | 247.96 | 244.78 | 245.48 | 244.15 | -0.17% | 2,476,987 |
| Feb 25, 2025 | 242.89 | 246.86 | 242.77 | 245.89 | 244.56 | 1.47% | 2,911,640 |
| Feb 24, 2025 | 245.24 | 246.00 | 242.22 | 242.33 | 241.02 | -1.31% | 5,576,935 |
| Feb 21, 2025 | 246.77 | 247.74 | 241.81 | 245.55 | 244.22 | -0.85% | 3,292,611 |
| Feb 20, 2025 | 246.58 | 247.73 | 245.34 | 247.65 | 246.31 | 0.24% | 1,425,405 |
| Feb 19, 2025 | 249.65 | 250.26 | 244.40 | 247.06 | 245.73 | -1.64% | 2,488,562 |
| Feb 18, 2025 | 250.00 | 251.78 | 248.44 | 251.17 | 249.81 | 0.78% | 1,709,307 |
| Feb 14, 2025 | 251.49 | 253.20 | 249.10 | 249.22 | 247.87 | -0.70% | 1,696,372 |
| Feb 13, 2025 | 249.17 | 251.84 | 247.35 | 250.97 | 249.61 | 0.99% | 2,279,805 |
| Feb 12, 2025 | 243.35 | 249.23 | 243.35 | 248.51 | 247.17 | 0.31% | 2,656,900 |
| Feb 11, 2025 | 244.79 | 247.99 | 243.86 | 247.73 | 246.39 | 1.39% | 2,584,900 |
| Feb 10, 2025 | 243.77 | 244.50 | 241.58 | 244.33 | 243.01 | 0.93% | 2,315,031 |
| Feb 7, 2025 | 243.99 | 244.12 | 240.79 | 242.08 | 240.77 | -0.59% | 2,185,539 |
| Feb 6, 2025 | 245.36 | 245.74 | 242.77 | 243.51 | 242.19 | -0.40% | 1,574,551 |
| Feb 5, 2025 | 244.23 | 245.23 | 243.00 | 244.48 | 243.16 | 0.40% | 2,436,915 |
| Feb 4, 2025 | 242.69 | 245.53 | 242.34 | 243.50 | 242.18 | 0.20% | 2,895,151 |
| Feb 3, 2025 | 242.23 | 246.69 | 237.07 | 243.02 | 241.71 | -1.93% | 3,962,281 |
| Jan 31, 2025 | 248.67 | 252.04 | 247.66 | 247.79 | 246.45 | -0.85% | 2,987,299 |
| Jan 30, 2025 | 249.38 | 251.63 | 247.07 | 249.92 | 248.57 | 0.15% | 2,490,554 |
| Jan 29, 2025 | 249.70 | 252.99 | 249.06 | 249.55 | 248.20 | 0.16% | 3,026,887 |
| Jan 28, 2025 | 254.00 | 256.28 | 248.81 | 249.16 | 247.81 | -2.07% | 3,167,242 |
| Jan 27, 2025 | 250.63 | 256.84 | 250.00 | 254.42 | 253.05 | 2.27% | 4,537,435 |
| Jan 24, 2025 | 247.48 | 250.50 | 245.71 | 248.78 | 247.44 | 0.29% | 4,048,520 |
| Jan 23, 2025 | 246.65 | 249.67 | 242.06 | 248.05 | 246.71 | 5.20% | 5,226,434 |
| Jan 22, 2025 | 236.73 | 237.00 | 234.16 | 235.80 | 234.53 | -0.39% | 2,757,509 |
| Jan 21, 2025 | 235.59 | 237.34 | 234.99 | 236.73 | 235.45 | 1.05% | 2,630,599 |
| Jan 17, 2025 | 239.26 | 239.26 | 232.20 | 234.26 | 232.99 | -0.27% | 3,643,952 |
| Jan 16, 2025 | 230.29 | 235.13 | 229.57 | 234.89 | 233.62 | 1.75% | 2,297,235 |
| Jan 15, 2025 | 233.00 | 233.30 | 230.44 | 230.86 | 229.61 | 0.65% | 1,892,352 |