Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
264.98
+0.91 (0.34%)
At close: Feb 27, 2026, 4:00 PM EST
265.20
+0.22 (0.08%)
After-hours: Feb 27, 2026, 7:01 PM EST
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 233.90 | 235.25 | 224.46 | 224.48 | 223.31 | -3.91% | 4,476,651 |
| Jan 6, 2026 | 231.49 | 234.28 | 231.20 | 233.62 | 232.41 | 0.71% | 2,240,449 |
| Jan 5, 2026 | 231.02 | 234.44 | 230.06 | 231.97 | 230.76 | 0.03% | 2,560,787 |
| Jan 2, 2026 | 231.35 | 232.72 | 229.64 | 231.91 | 230.70 | 0.26% | 2,569,919 |
| Dec 31, 2025 | 233.14 | 233.49 | 231.17 | 231.32 | 230.12 | -0.75% | 1,768,621 |
| Dec 30, 2025 | 233.98 | 234.63 | 232.92 | 233.06 | 231.85 | -0.63% | 1,884,286 |
| Dec 29, 2025 | 233.44 | 234.66 | 233.09 | 234.53 | 233.31 | 0.47% | 1,554,102 |
| Dec 26, 2025 | 234.66 | 234.94 | 232.73 | 233.44 | 232.23 | -0.68% | 902,587 |
| Dec 24, 2025 | 233.82 | 235.47 | 233.82 | 235.05 | 233.83 | 0.38% | 921,917 |
| Dec 23, 2025 | 234.68 | 235.23 | 233.25 | 234.15 | 232.93 | -0.20% | 1,980,725 |
| Dec 22, 2025 | 234.74 | 235.22 | 232.51 | 234.61 | 233.39 | 0.16% | 2,096,008 |
| Dec 19, 2025 | 234.42 | 235.50 | 232.04 | 234.23 | 233.01 | -0.08% | 4,721,987 |
| Dec 18, 2025 | 236.80 | 238.01 | 234.08 | 234.42 | 233.20 | -0.98% | 3,053,388 |
| Dec 17, 2025 | 235.29 | 237.94 | 234.53 | 236.74 | 235.51 | 0.36% | 2,530,164 |
| Dec 16, 2025 | 241.52 | 241.52 | 235.16 | 235.88 | 234.65 | -1.91% | 2,755,761 |