Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
216.60
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 217.50 | 222.24 | 217.30 | 220.26 | 220.26 | 1.69% | 4,385,372 |
| Apr 16, 2025 | 219.70 | 220.54 | 215.41 | 216.60 | 216.60 | -1.58% | 3,293,598 |
| Apr 15, 2025 | 222.79 | 224.31 | 219.59 | 220.08 | 220.08 | -0.99% | 2,806,966 |
| Apr 14, 2025 | 221.15 | 223.27 | 219.29 | 222.27 | 222.27 | 1.68% | 3,197,705 |
| Apr 11, 2025 | 218.76 | 220.27 | 215.10 | 218.59 | 218.59 | -0.33% | 2,965,014 |
| Apr 10, 2025 | 221.38 | 221.69 | 214.20 | 219.32 | 219.32 | -1.88% | 5,088,841 |
| Apr 9, 2025 | 206.62 | 224.70 | 206.38 | 223.53 | 223.53 | 7.33% | 5,360,969 |
| Apr 8, 2025 | 217.53 | 217.73 | 204.66 | 208.27 | 208.27 | -0.81% | 5,126,552 |
| Apr 7, 2025 | 211.11 | 216.24 | 204.79 | 209.97 | 209.97 | -1.54% | 5,055,864 |
| Apr 4, 2025 | 220.00 | 221.75 | 212.55 | 213.26 | 213.26 | -4.78% | 6,784,517 |
| Apr 3, 2025 | 231.35 | 232.98 | 223.08 | 223.97 | 223.97 | -6.08% | 5,754,982 |
| Apr 2, 2025 | 235.14 | 238.51 | 234.61 | 238.46 | 238.46 | 0.54% | 2,024,018 |
| Apr 1, 2025 | 234.66 | 237.67 | 233.84 | 237.17 | 237.17 | 0.39% | 2,367,309 |
| Mar 31, 2025 | 230.56 | 238.10 | 230.28 | 236.24 | 236.24 | 1.76% | 3,478,077 |
| Mar 28, 2025 | 235.61 | 236.70 | 232.01 | 232.15 | 232.15 | -1.62% | 1,917,988 |
| Mar 27, 2025 | 238.33 | 238.33 | 234.66 | 235.97 | 235.97 | -0.87% | 1,913,929 |
| 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 |