Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
219.32
+3.32 (1.54%)
Sep 17, 2025, 2:11 PM EDT - Market open
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 216.31 | 219.22 | 216.13 | 218.50 | - | 1.16% | 2,176,415 |
| Sep 16, 2025 | 218.44 | 219.02 | 215.44 | 216.00 | 216.00 | -0.12% | 4,426,303 |
| Sep 15, 2025 | 216.01 | 217.06 | 214.32 | 216.25 | 216.25 | 0.62% | 4,484,437 |
| Sep 12, 2025 | 215.18 | 216.28 | 213.89 | 214.91 | 214.91 | -0.52% | 6,207,378 |
| Sep 11, 2025 | 214.77 | 216.78 | 214.16 | 216.04 | 216.04 | 0.39% | 4,126,743 |
| Sep 10, 2025 | 215.00 | 216.07 | 210.84 | 215.19 | 215.19 | -0.40% | 5,004,830 |
| Sep 9, 2025 | 217.48 | 218.63 | 215.65 | 216.05 | 216.05 | -0.56% | 3,111,549 |
| Sep 8, 2025 | 219.32 | 220.10 | 216.27 | 217.26 | 217.26 | -1.38% | 4,131,286 |
| Sep 5, 2025 | 222.17 | 223.17 | 218.87 | 220.31 | 220.31 | -1.23% | 4,001,774 |
| Sep 4, 2025 | 222.66 | 223.48 | 220.51 | 223.06 | 223.06 | 0.59% | 3,601,030 |
| Sep 3, 2025 | 221.42 | 222.50 | 218.75 | 221.76 | 221.76 | -0.10% | 4,308,771 |
| Sep 2, 2025 | 222.21 | 222.77 | 219.34 | 221.99 | 221.99 | -0.71% | 3,955,402 |
| Aug 29, 2025 | 221.40 | 223.71 | 221.20 | 223.57 | 223.57 | 0.55% | 5,012,813 |
| Aug 28, 2025 | 224.27 | 224.86 | 220.84 | 222.35 | 220.99 | 0.63% | 6,299,537 |
| Aug 27, 2025 | 222.50 | 223.00 | 220.41 | 220.95 | 219.60 | -0.80% | 3,465,070 |
| Aug 26, 2025 | 222.56 | 222.99 | 220.36 | 222.74 | 221.37 | -0.26% | 3,757,977 |
| Aug 25, 2025 | 228.23 | 228.95 | 221.13 | 223.32 | 221.95 | -1.99% | 5,993,077 |
| Aug 22, 2025 | 226.69 | 231.32 | 222.18 | 227.85 | 226.45 | 1.13% | 5,317,331 |
| Aug 21, 2025 | 225.48 | 226.18 | 223.53 | 225.30 | 223.92 | -0.17% | 3,435,511 |
| Aug 20, 2025 | 225.00 | 226.88 | 224.44 | 225.68 | 224.30 | 0.85% | 4,521,558 |
| Aug 19, 2025 | 220.92 | 225.02 | 220.06 | 223.77 | 222.40 | 1.68% | 4,899,316 |
| Aug 18, 2025 | 220.70 | 221.39 | 218.91 | 220.08 | 218.73 | -0.32% | 3,188,447 |
| Aug 15, 2025 | 223.27 | 223.66 | 220.41 | 220.78 | 219.43 | -0.33% | 3,739,259 |
| Aug 14, 2025 | 222.17 | 222.39 | 219.30 | 221.52 | 220.16 | -0.74% | 6,245,682 |
| Aug 13, 2025 | 219.44 | 223.50 | 218.52 | 223.18 | 221.81 | 2.00% | 3,096,793 |
| Aug 12, 2025 | 220.31 | 221.21 | 218.18 | 218.80 | 217.46 | -0.39% | 3,224,377 |
| Aug 11, 2025 | 222.70 | 223.77 | 218.69 | 219.65 | 218.30 | -1.17% | 4,419,756 |
| Aug 8, 2025 | 222.88 | 224.46 | 222.11 | 222.24 | 220.88 | -0.19% | 2,345,563 |
| Aug 7, 2025 | 227.17 | 228.41 | 222.10 | 222.66 | 221.29 | -1.24% | 3,113,727 |
| Aug 6, 2025 | 223.87 | 226.29 | 222.42 | 225.46 | 224.08 | 1.12% | 3,135,691 |
| Aug 5, 2025 | 222.73 | 223.40 | 221.59 | 222.97 | 221.60 | 0.41% | 2,430,049 |
| Aug 4, 2025 | 219.87 | 223.40 | 219.63 | 222.06 | 220.70 | 1.21% | 4,181,104 |
| Aug 1, 2025 | 220.55 | 220.83 | 218.63 | 219.40 | 218.05 | -1.16% | 4,637,470 |
| Jul 31, 2025 | 222.48 | 223.78 | 220.80 | 221.97 | 220.61 | -1.47% | 5,547,202 |
| Jul 30, 2025 | 225.85 | 226.57 | 222.51 | 225.28 | 223.90 | 0.67% | 8,361,560 |
| Jul 29, 2025 | 226.39 | 230.38 | 219.13 | 223.77 | 222.40 | -2.39% | 19,090,956 |
| Jul 28, 2025 | 225.22 | 230.97 | 224.82 | 229.24 | 227.83 | 2.00% | 6,858,391 |
| Jul 25, 2025 | 223.08 | 226.28 | 221.17 | 224.74 | 223.36 | 1.91% | 8,254,883 |
| Jul 24, 2025 | 226.00 | 230.66 | 219.21 | 220.52 | 219.17 | -4.54% | 9,784,422 |
| Jul 23, 2025 | 229.44 | 231.16 | 227.31 | 231.00 | 229.58 | 0.77% | 3,740,138 |
| Jul 22, 2025 | 226.78 | 230.53 | 226.00 | 229.24 | 227.83 | 1.50% | 3,806,436 |
| Jul 21, 2025 | 225.97 | 227.32 | 224.92 | 225.85 | 224.46 | 0.44% | 2,814,103 |
| Jul 18, 2025 | 228.42 | 228.42 | 222.34 | 224.87 | 223.49 | -1.15% | 5,794,541 |
| Jul 17, 2025 | 227.50 | 230.34 | 226.75 | 227.49 | 226.09 | -1.60% | 5,211,346 |
| Jul 16, 2025 | 232.00 | 232.94 | 229.70 | 231.18 | 229.76 | 0.02% | 2,356,517 |
| Jul 15, 2025 | 233.04 | 234.01 | 231.04 | 231.14 | 229.72 | -0.93% | 2,419,461 |
| Jul 14, 2025 | 234.08 | 234.86 | 231.40 | 233.31 | 231.88 | -0.76% | 1,973,508 |
| Jul 11, 2025 | 235.62 | 236.29 | 234.07 | 235.10 | 233.66 | -0.80% | 3,211,740 |
| Jul 10, 2025 | 237.17 | 240.74 | 235.59 | 237.00 | 235.55 | 0.22% | 2,630,096 |
| Jul 9, 2025 | 237.33 | 238.48 | 236.20 | 236.49 | 235.04 | -0.02% | 2,432,793 |