Union Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	224.49	226.35	224.32	228.50	-	1.79%	159,621
Jan 7, 2026	233.90	235.25	224.46	224.48	224.48	-3.91%	4,468,951
Jan 6, 2026	231.49	234.28	231.20	233.62	233.62	0.71%	2,237,827
Jan 5, 2026	231.02	234.44	230.06	231.97	231.97	0.03%	2,560,767
Jan 2, 2026	231.35	232.72	229.64	231.91	231.91	0.26%	2,565,920
Dec 31, 2025	233.14	233.49	231.17	231.32	231.32	-0.75%	1,768,612
Dec 30, 2025	233.98	234.63	232.92	233.06	233.06	-0.63%	1,882,786
Dec 29, 2025	233.44	234.66	233.09	234.53	234.53	0.47%	1,498,555
Dec 26, 2025	234.66	234.94	232.73	233.44	233.44	-0.68%	902,334
Dec 24, 2025	233.82	235.47	233.82	235.05	235.05	0.38%	921,876
Dec 23, 2025	234.68	235.23	233.25	234.15	234.15	-0.20%	1,980,405
Dec 22, 2025	234.74	235.22	232.51	234.61	234.61	0.16%	2,089,339
Dec 19, 2025	234.42	235.50	232.04	234.23	234.23	-0.08%	4,242,564
Dec 18, 2025	236.80	238.01	234.08	234.42	234.42	-0.98%	3,053,359
Dec 17, 2025	235.29	237.94	234.53	236.74	236.74	0.36%	2,530,164
Dec 16, 2025	241.52	241.52	235.16	235.88	235.88	-1.91%	2,755,761
Dec 15, 2025	240.00	241.17	238.14	240.47	240.47	0.22%	3,289,268
Dec 12, 2025	235.81	239.99	235.23	239.95	239.95	1.62%	2,928,033
Dec 11, 2025	233.80	236.20	232.73	236.12	236.12	0.28%	2,888,670
Dec 10, 2025	232.01	236.77	231.85	235.46	235.46	1.68%	4,938,431
Dec 9, 2025	234.16	234.77	231.50	231.56	231.56	-1.65%	3,785,263
Dec 8, 2025	234.77	237.36	234.13	235.44	235.44	0.06%	2,461,772
Dec 5, 2025	235.76	237.07	234.98	235.31	235.31	-0.83%	2,494,724
Dec 4, 2025	235.72	237.72	234.32	237.29	235.91	0.88%	3,162,598
Dec 3, 2025	232.78	235.86	232.34	235.23	233.86	1.29%	3,576,635
Dec 2, 2025	231.59	233.81	229.37	232.24	230.89	0.38%	5,190,202
Dec 1, 2025	231.46	234.12	231.14	231.36	230.01	-0.20%	3,463,225
Nov 28, 2025	230.93	232.46	230.47	231.83	230.48	0.51%	1,207,599
Nov 26, 2025	229.00	231.83	228.43	230.66	229.32	0.67%	3,233,823
Nov 25, 2025	225.74	229.45	225.26	229.13	227.80	2.06%	2,582,683
Nov 24, 2025	226.59	226.59	222.50	224.50	223.19	-0.76%	4,483,214
Nov 21, 2025	222.32	227.44	221.69	226.22	224.90	2.26%	3,595,691
Nov 20, 2025	221.56	223.48	220.45	221.21	219.92	0.02%	3,955,269
Nov 19, 2025	221.31	221.99	219.97	221.17	219.88	0.16%	3,396,554
Nov 18, 2025	221.71	221.97	219.89	220.82	219.54	-0.08%	3,863,184
Nov 17, 2025	222.85	223.69	220.87	221.00	219.71	-0.91%	2,921,169
Nov 14, 2025	221.72	224.23	220.42	223.02	221.72	0.70%	2,886,481
Nov 13, 2025	222.39	223.62	220.95	221.48	220.19	-0.93%	2,682,228
Nov 12, 2025	224.80	227.06	223.51	223.55	222.25	-0.56%	1,945,714
Nov 11, 2025	224.50	224.90	223.44	224.80	223.49	0.41%	2,698,078
Nov 10, 2025	221.06	224.64	220.74	223.88	222.58	1.08%	4,095,266
Nov 7, 2025	219.22	221.68	218.20	221.48	220.19	1.60%	3,735,607
Nov 6, 2025	216.93	218.56	216.32	217.99	216.72	0.28%	3,429,763
Nov 5, 2025	219.75	221.34	217.28	217.38	216.12	-1.60%	2,707,736
Nov 4, 2025	218.61	221.13	217.46	220.91	219.63	0.96%	2,737,946
Nov 3, 2025	219.94	221.00	218.03	218.82	217.55	-0.70%	3,552,802
Oct 31, 2025	217.50	220.99	216.34	220.37	219.09	0.70%	2,586,365
Oct 30, 2025	216.05	220.30	215.70	218.83	217.56	1.14%	2,806,927
Oct 29, 2025	216.64	218.16	215.53	216.37	215.11	-0.56%	3,588,251
Oct 28, 2025	218.36	220.91	217.56	217.59	216.32	-0.29%	2,782,721