Skip to main content
/
Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
222.01
+1.42 (0.64%)
At close: Jun 18, 2025, 4:00 PM
223.00
+0.99 (0.45%)
After-hours: Jun 18, 2025, 7:10 PM EDT

Union Pacific Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 2, 1980→Jun 18, 2025Max ▾198419881992199620002004200820122016202020241985​19851990​19901995​19952000​20002005​20052010​20102015​20152020​20202025​20250100.00200.00222.01

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025220.98222.14220.25222.01222.010.64%2,411,335
Jun 17, 2025223.77224.01219.65220.59220.59-1.81%2,767,982
Jun 16, 2025224.04226.19223.77224.65224.650.57%2,659,554
Jun 13, 2025223.68225.47222.77223.37223.37-0.94%1,670,104
Jun 12, 2025224.57225.49223.51225.49225.49-0.10%1,939,234
Jun 11, 2025227.02227.02224.63225.72225.72-0.39%2,655,326
Jun 10, 2025224.50229.20223.36226.60226.601.10%3,122,241
Jun 9, 2025223.97225.26223.25224.14224.140.32%3,128,604
Jun 6, 2025222.97224.16222.15223.43223.431.26%2,953,422
Jun 5, 2025220.95221.76219.40220.65220.65-0.10%3,084,620
Jun 4, 2025221.85222.17219.36220.87220.87-0.41%3,977,099
Jun 3, 2025217.84222.37217.56221.78221.781.32%6,229,422
Jun 2, 2025218.78220.00217.39218.89218.89-1.25%4,587,007
May 30, 2025220.92222.57220.30221.66221.66-0.38%4,179,598
May 29, 2025222.44223.59219.77222.51221.170.15%2,980,624
May 28, 2025225.00225.45221.96222.18220.85-0.97%3,073,335
May 27, 2025223.66224.96222.74224.35223.001.01%2,613,266
May 23, 2025220.12223.01220.01222.11220.78-0.34%3,228,308
May 22, 2025223.36224.35221.93222.87221.53-0.34%2,849,038
May 21, 2025225.63226.89223.48223.62222.28-2.06%2,183,570
May 20, 2025228.65229.89227.81228.33226.96-0.51%1,982,870
May 19, 2025229.08230.07228.16229.50228.12-0.83%2,509,846
May 16, 2025231.33231.97230.12231.42230.030.25%2,007,094
May 15, 2025229.25231.45227.69230.85229.461.10%2,607,602
May 14, 2025227.34228.76223.14228.34226.970.04%3,252,995
May 13, 2025231.01231.99228.04228.25226.88-1.13%3,028,173
May 12, 2025227.06231.54226.52230.87229.486.73%4,965,928
May 9, 2025216.74217.72215.12216.32215.02-0.24%2,172,946
May 8, 2025214.91218.92213.87216.84215.541.40%3,335,492
May 7, 2025213.74214.91212.70213.85212.570.30%3,277,133
May 6, 2025214.76216.22213.00213.20211.92-1.54%2,265,068
May 5, 2025216.80218.79216.26216.53215.23-0.81%1,895,711
May 2, 2025216.82219.61215.84218.29216.981.97%2,926,805
May 1, 2025215.50215.50212.57214.08212.79-0.73%4,458,679
Apr 30, 2025213.47215.98210.53215.66214.360.52%3,139,236
Apr 29, 2025211.29214.96211.29214.54213.250.91%2,886,387
Apr 28, 2025213.06214.70210.80212.61211.33-0.32%3,053,371
Apr 25, 2025214.00214.76211.57213.29212.01-1.00%3,454,911
Apr 24, 2025208.25215.83206.63215.45214.16-1.97%5,205,201
Apr 23, 2025221.31224.58218.33219.78218.461.33%3,879,639
Apr 22, 2025218.03218.62214.96216.90215.600.39%3,353,333
Apr 21, 2025218.16218.98213.36216.05214.75-1.91%3,379,656
Apr 17, 2025217.50222.24217.30220.26218.941.69%4,545,781
Apr 16, 2025219.70220.54215.41216.60215.30-1.58%3,293,598
Apr 15, 2025222.79224.31219.59220.08218.76-0.99%2,806,966
Apr 14, 2025221.15223.27219.29222.27220.931.68%3,197,705
Apr 11, 2025218.76220.27215.10218.59217.28-0.33%2,965,014
Apr 10, 2025221.38221.69214.20219.32218.00-1.88%5,088,841
Apr 9, 2025206.62224.70206.38223.53222.197.33%5,360,969
Apr 8, 2025217.53217.73204.66208.27207.02-0.81%5,126,552