Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
217.38
-3.53 (-1.60%)
Nov 5, 2025, 4:00 PM EST - Market closed
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 219.75 | 221.34 | 217.28 | 217.38 | 217.38 | -1.60% | 2,707,257 |
| Nov 4, 2025 | 218.61 | 221.13 | 217.46 | 220.91 | 220.91 | 0.96% | 2,737,946 |
| Nov 3, 2025 | 219.94 | 221.00 | 218.03 | 218.82 | 218.82 | -0.70% | 3,552,802 |
| Oct 31, 2025 | 217.50 | 220.99 | 216.34 | 220.37 | 220.37 | 0.70% | 2,586,365 |
| Oct 30, 2025 | 216.05 | 220.30 | 215.70 | 218.83 | 218.83 | 1.14% | 2,806,927 |
| Oct 29, 2025 | 216.64 | 218.16 | 215.53 | 216.37 | 216.37 | -0.56% | 3,588,251 |
| Oct 28, 2025 | 218.36 | 220.91 | 217.56 | 217.59 | 217.59 | -0.29% | 2,782,721 |
| Oct 27, 2025 | 218.20 | 218.93 | 216.40 | 218.23 | 218.23 | 0.75% | 4,692,298 |
| Oct 24, 2025 | 220.51 | 221.27 | 216.00 | 216.61 | 216.61 | -1.56% | 4,128,970 |
| Oct 23, 2025 | 223.28 | 225.94 | 219.10 | 220.04 | 220.04 | -2.31% | 5,148,504 |
| Oct 22, 2025 | 226.99 | 228.85 | 225.21 | 225.24 | 225.24 | -0.57% | 3,756,772 |
| Oct 21, 2025 | 226.29 | 228.15 | 225.42 | 226.54 | 226.54 | -0.33% | 2,727,740 |
| Oct 20, 2025 | 226.66 | 229.21 | 225.80 | 227.30 | 227.30 | 0.56% | 2,922,060 |
| Oct 17, 2025 | 225.11 | 228.67 | 224.82 | 226.04 | 226.04 | 0.89% | 3,237,288 |
| Oct 16, 2025 | 226.27 | 227.50 | 223.22 | 224.04 | 224.04 | -0.74% | 2,971,572 |
| Oct 15, 2025 | 227.14 | 228.00 | 224.59 | 225.72 | 225.72 | -0.60% | 2,483,704 |
| Oct 14, 2025 | 223.92 | 227.85 | 223.33 | 227.08 | 227.08 | 0.54% | 2,306,258 |
| Oct 13, 2025 | 226.73 | 227.41 | 224.82 | 225.85 | 225.85 | 0.18% | 2,079,713 |
| Oct 10, 2025 | 232.55 | 233.86 | 225.22 | 225.45 | 225.45 | -2.63% | 2,762,655 |
| Oct 9, 2025 | 232.74 | 233.48 | 230.12 | 231.54 | 231.54 | -0.48% | 2,331,505 |
| Oct 8, 2025 | 230.18 | 233.74 | 229.22 | 232.65 | 232.65 | 0.34% | 3,580,295 |
| Oct 7, 2025 | 237.78 | 238.22 | 231.26 | 231.86 | 231.86 | -2.34% | 3,024,153 |
| Oct 6, 2025 | 237.00 | 238.23 | 235.50 | 237.41 | 237.41 | 0.26% | 3,261,115 |
| Oct 3, 2025 | 234.86 | 237.74 | 234.52 | 236.80 | 236.80 | 0.97% | 3,176,636 |
| Oct 2, 2025 | 235.44 | 236.99 | 233.52 | 234.52 | 234.52 | -0.09% | 3,873,443 |
| Oct 1, 2025 | 235.92 | 237.25 | 234.00 | 234.74 | 234.74 | -0.69% | 3,950,880 |
| Sep 30, 2025 | 237.00 | 237.00 | 234.82 | 236.37 | 236.37 | 0.08% | 3,797,531 |
| Sep 29, 2025 | 235.75 | 237.36 | 235.09 | 236.18 | 236.18 | 0.42% | 5,097,566 |
| Sep 26, 2025 | 232.02 | 235.50 | 231.79 | 235.20 | 235.20 | 1.38% | 4,941,083 |
| Sep 25, 2025 | 231.05 | 232.50 | 230.48 | 232.00 | 232.00 | 0.71% | 6,034,414 |
| Sep 24, 2025 | 229.33 | 232.06 | 228.39 | 230.36 | 230.36 | 1.04% | 5,925,927 |
| Sep 23, 2025 | 225.85 | 229.00 | 225.45 | 227.98 | 227.98 | 0.94% | 5,183,346 |
| Sep 22, 2025 | 220.65 | 229.00 | 219.25 | 225.85 | 225.85 | 2.38% | 8,136,041 |
| Sep 19, 2025 | 221.66 | 221.66 | 219.22 | 220.61 | 220.61 | 0.11% | 8,632,137 |
| Sep 18, 2025 | 217.48 | 220.55 | 216.78 | 220.36 | 220.36 | 1.47% | 4,349,458 |
| Sep 17, 2025 | 216.31 | 219.67 | 216.13 | 217.17 | 217.17 | 0.54% | 4,797,747 |
| Sep 16, 2025 | 218.44 | 219.02 | 215.44 | 216.00 | 216.00 | -0.12% | 4,426,303 |
| Sep 15, 2025 | 216.01 | 217.06 | 214.32 | 216.25 | 216.25 | 0.62% | 4,484,437 |
| Sep 12, 2025 | 215.18 | 216.28 | 213.89 | 214.91 | 214.91 | -0.52% | 6,207,378 |
| Sep 11, 2025 | 214.77 | 216.78 | 214.16 | 216.04 | 216.04 | 0.39% | 4,126,743 |
| Sep 10, 2025 | 215.00 | 216.07 | 210.84 | 215.19 | 215.19 | -0.40% | 5,004,830 |
| Sep 9, 2025 | 217.48 | 218.63 | 215.65 | 216.05 | 216.05 | -0.56% | 3,111,549 |
| Sep 8, 2025 | 219.32 | 220.10 | 216.27 | 217.26 | 217.26 | -1.38% | 4,131,286 |
| Sep 5, 2025 | 222.17 | 223.17 | 218.87 | 220.31 | 220.31 | -1.23% | 4,001,774 |
| Sep 4, 2025 | 222.66 | 223.48 | 220.51 | 223.06 | 223.06 | 0.59% | 3,601,030 |
| Sep 3, 2025 | 221.42 | 222.50 | 218.75 | 221.76 | 221.76 | -0.10% | 4,308,771 |
| Sep 2, 2025 | 222.21 | 222.77 | 219.34 | 221.99 | 221.99 | -0.71% | 3,955,402 |
| Aug 29, 2025 | 221.40 | 223.71 | 221.20 | 223.57 | 223.57 | 0.55% | 5,012,813 |
| Aug 28, 2025 | 224.27 | 224.86 | 220.84 | 222.35 | 220.99 | 0.63% | 6,299,537 |
| Aug 27, 2025 | 222.50 | 223.00 | 220.41 | 220.95 | 219.60 | -0.80% | 3,465,070 |