Skip to main content
Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
226.32
+3.17 (1.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

Union Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024223.12227.91221.86226.32226.321.42%5,320,668
Dec 19, 2024224.42226.60223.06223.15223.15-0.62%2,785,392
Dec 18, 2024229.80231.11224.41224.54224.54-2.32%3,582,447
Dec 17, 2024230.68232.51229.33229.88229.88-1.29%3,642,447
Dec 16, 2024234.04235.08231.57232.89232.89-0.89%2,839,533
Dec 13, 2024233.18237.54233.18234.98234.980.54%2,715,604
Dec 12, 2024234.25234.55231.89233.71233.71-0.03%2,242,700
Dec 11, 2024236.51238.43233.31233.78233.78-1.40%2,862,670
Dec 10, 2024233.35239.02231.79237.09237.091.52%3,092,600
Dec 9, 2024232.25234.97231.69233.54233.54-0.01%3,095,763
Dec 6, 2024235.69236.67233.37233.57232.23-0.45%2,585,152
Dec 5, 2024235.33235.54233.57234.63233.28-0.16%2,011,403
Dec 4, 2024236.70237.85233.61235.00233.65-0.84%3,264,946
Dec 3, 2024241.73241.73235.11236.99235.63-1.57%4,196,902
Dec 2, 2024244.03244.57240.41240.78239.40-1.59%3,100,001
Nov 29, 2024245.09246.63244.10244.66243.26-0.23%1,484,900
Nov 27, 2024246.04247.89244.86245.23243.82-0.16%2,040,830
Nov 26, 2024246.76247.17242.46245.63244.22-1.48%3,305,335
Nov 25, 2024243.46250.58243.05249.32247.892.86%4,224,412
Nov 22, 2024240.00242.67239.47242.39241.001.41%2,664,900
Nov 21, 2024234.07239.93233.67239.02237.652.34%3,490,763
Nov 20, 2024233.47234.32231.84233.56232.220.12%1,158,041
Nov 19, 2024233.14234.09231.86233.29231.95-0.48%1,774,322
Nov 18, 2024235.08235.46233.88234.41233.07-0.49%1,401,400
Nov 15, 2024234.88237.83234.00235.57234.22-2,068,500
Nov 14, 2024240.26241.09234.82235.58234.23-2.01%2,766,157
Nov 13, 2024239.41240.93238.31240.41239.030.64%2,564,021
Nov 12, 2024242.35242.64238.59238.89237.51-1.26%2,362,900
Nov 11, 2024243.86245.94241.84241.95240.560.19%3,299,153
Nov 8, 2024241.96244.13240.81241.49240.10-0.44%2,209,300
Nov 7, 2024249.30249.89242.20242.56241.17-2.39%2,921,316
Nov 6, 2024248.08251.72242.35248.49247.066.25%5,318,739
Nov 5, 2024230.60233.89229.50233.87232.531.72%1,483,700
Nov 4, 2024231.95233.23229.44229.91228.59-1.19%2,195,620
Nov 1, 2024233.55234.84232.30232.69231.360.27%2,653,306
Oct 31, 2024230.74233.84230.29232.07230.74-0.04%2,594,786
Oct 30, 2024231.50234.65231.28232.17230.840.08%3,079,425
Oct 29, 2024232.11234.38231.46231.99230.66-3,682,100
Oct 28, 2024230.06233.46230.06231.98230.650.73%2,493,000
Oct 25, 2024230.19231.88229.28230.30228.98-0.20%2,952,224
Oct 24, 2024229.42234.00227.56230.75229.43-4.39%5,181,142
Oct 23, 2024241.30242.19240.11241.35239.97-0.04%2,156,278
Oct 22, 2024241.08241.94238.63241.45240.060.46%1,818,425
Oct 21, 2024243.73243.73239.42240.35238.97-1.54%1,547,906
Oct 18, 2024242.53244.71241.46244.10242.700.98%2,866,129
Oct 17, 2024246.88246.88240.50241.72240.33-2.57%2,177,924
Oct 16, 2024245.93250.23245.50248.10246.680.94%1,500,133
Oct 15, 2024246.71248.70245.36245.79244.380.21%1,858,037
Oct 14, 2024242.65246.17241.96245.27243.861.22%1,735,882
Oct 11, 2024240.08242.54239.55242.31240.921.46%1,663,835
Oct 10, 2024237.45238.94236.29238.82237.450.48%1,900,711
Oct 9, 2024237.11238.66235.88237.68236.320.05%2,046,736
Oct 8, 2024237.68238.94237.31237.56236.200.29%1,783,213
Oct 7, 2024237.70238.15235.29236.87235.51-0.83%1,684,100
Oct 4, 2024241.72243.18237.19238.86237.49-0.74%2,137,949
Oct 3, 2024242.43243.00239.60240.63239.25-1.12%1,990,200
Oct 2, 2024245.05246.19242.21243.35241.95-0.90%2,568,300
Oct 1, 2024246.17247.35243.66245.55244.14-0.38%1,925,000
Sep 30, 2024245.00247.01243.46246.48245.070.93%2,923,206
Sep 27, 2024244.68247.48243.94244.22242.820.41%1,954,544
Sep 26, 2024247.00248.30242.35243.23241.83-0.92%2,398,738
Sep 25, 2024247.54249.29245.08245.50244.09-1.39%2,347,258
Sep 24, 2024243.19249.03241.56248.96247.532.03%2,772,711
Sep 23, 2024245.09245.36242.86244.00242.60-0.57%2,740,600
Sep 20, 2024243.48245.62242.54245.39243.98-1.23%6,802,799
Sep 19, 2024250.00254.01246.05248.44247.01-1.10%3,406,700
Sep 18, 2024254.01254.56250.53251.20249.76-0.93%1,568,200
Sep 17, 2024253.27255.06253.00253.55252.100.44%1,640,445
Sep 16, 2024250.88253.59249.48252.43250.981.33%1,651,114
Sep 13, 2024249.94252.00248.55249.12247.690.09%2,267,800
Sep 12, 2024247.92249.52245.41248.89247.460.56%1,867,980
Sep 11, 2024250.64251.50243.43247.50246.08-2.01%2,372,194
Sep 10, 2024251.85252.62249.62252.58251.130.59%1,694,700
Sep 9, 2024250.71252.14249.82251.11249.670.59%2,162,500
Sep 6, 2024251.40253.67249.24249.63248.20-0.76%2,406,225
Sep 5, 2024255.80256.11249.87251.53250.09-1.63%2,562,529
Sep 4, 2024255.44258.07252.09255.70254.230.19%2,880,300
Sep 3, 2024255.87256.95254.05255.21253.75-0.34%2,585,800
Aug 30, 2024251.92256.30251.92256.09254.621.14%2,386,600
Aug 29, 2024253.81254.65251.39253.20250.420.21%1,287,795
Aug 28, 2024250.47254.39249.81252.67249.890.93%2,359,782
Aug 27, 2024248.49250.50248.05250.35247.601.01%1,466,246
Aug 26, 2024247.76249.55247.00247.84245.110.40%1,680,600
Aug 23, 2024245.00246.99244.03246.85244.131.04%2,449,222
Aug 22, 2024246.03247.00242.83244.32241.63-0.57%2,722,350
Aug 21, 2024247.73248.30245.00245.73243.03-0.31%1,482,900
Aug 20, 2024246.07247.24245.31246.50243.790.17%1,552,013
Aug 19, 2024245.00246.66244.17246.07243.360.63%1,686,500
Aug 16, 2024244.00245.40243.40244.53241.840.34%1,951,400
Aug 15, 2024243.93245.27242.75243.71241.031.03%2,128,000
Aug 14, 2024237.97242.25237.31241.22238.571.66%1,903,113
Aug 13, 2024238.03239.00235.23237.27234.660.22%1,486,284
Aug 12, 2024238.35238.35234.90236.75234.15-0.32%1,782,100
Aug 9, 2024240.47240.47236.95237.52234.91-1.26%1,621,100
Aug 8, 2024237.24240.89236.90240.54237.891.56%1,444,831
Aug 7, 2024239.85241.94236.47236.84234.24-0.72%1,939,343
Aug 6, 2024235.38241.51234.73238.55235.931.57%2,514,600
Aug 5, 2024237.01237.97231.26234.87232.29-2.13%2,494,424
Aug 2, 2024243.53243.90235.70239.97237.33-1.84%2,114,653
Aug 1, 2024247.37249.34243.79244.47241.78-0.92%2,166,100