Skip to main content
logo
Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
234.18
-2.39 (-1.01%)
At close: Mar 19, 2026, 4:00 PM EDT
233.69
-0.49 (-0.21%)
Pre-market: Mar 20, 2026, 9:01 AM EDT

Union Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 2026236.22236.33231.72234.18234.18-1.01%3,490,665
Mar 18, 2026241.58242.43236.04236.57236.57-2.37%2,972,183
Mar 17, 2026245.21245.75240.29242.32242.320.05%2,433,940
Mar 16, 2026245.17245.62241.93242.21242.21-0.09%2,155,169
Mar 13, 2026245.66246.15240.59242.44242.44-0.68%2,781,951
Mar 12, 2026248.26248.81243.25244.10244.10-2.79%2,988,801
Mar 11, 2026250.21251.31246.55251.11251.110.36%2,220,115
Mar 10, 2026252.57254.52249.93250.21250.21-1.34%2,301,707
Mar 9, 2026251.25254.68247.65253.61253.61-0.20%2,844,426
Mar 6, 2026259.90259.90252.00254.11254.11-2.34%4,049,165
Mar 5, 2026265.09266.89259.33260.20260.20-2.44%2,939,040
Mar 4, 2026266.22266.98262.27266.70266.700.32%2,321,322
Mar 3, 2026263.55265.92258.58265.84265.84-0.42%3,122,486
Mar 2, 2026264.98268.14262.33266.97266.970.75%2,677,999
Feb 27, 2026262.79266.38261.54264.98264.98-0.18%3,790,844
Feb 26, 2026264.95266.60263.83265.45264.070.45%3,749,483
Feb 25, 2026266.85267.88261.52264.25262.88-0.90%3,540,137
Feb 24, 2026263.79267.25263.79266.66265.271.10%2,385,397
Feb 23, 2026266.16267.81262.60263.76262.39-0.88%2,758,920
Feb 20, 2026262.69267.17261.53266.10264.721.19%3,374,923
Feb 19, 2026265.25265.64262.11262.97261.60-0.77%3,243,252
Feb 18, 2026261.15265.07260.57265.00263.620.84%3,266,319
Feb 17, 2026260.99264.16260.49262.80261.430.81%3,257,850
Feb 13, 2026260.85263.04258.16260.68259.32-0.42%3,976,725
Feb 12, 2026264.44265.37259.65261.77260.41-0.40%5,966,028
Feb 11, 2026262.29263.92260.81262.81261.440.57%4,634,655
Feb 10, 2026254.84261.55254.09261.32259.962.74%4,828,071
Feb 9, 2026251.71254.94249.07254.34253.020.68%3,412,175
Feb 6, 2026251.89253.29249.84252.62251.310.47%4,344,998
Feb 5, 2026250.67252.13248.51251.45250.140.68%4,418,615
Feb 4, 2026242.54251.66242.54249.76248.463.42%5,382,058
Feb 3, 2026234.81242.24234.00241.49240.232.66%4,636,838
Feb 2, 2026234.89235.74230.73235.23234.010.06%5,532,554
Jan 30, 2026232.47235.37230.65235.10233.880.65%3,841,166
Jan 29, 2026229.86233.77227.90233.58232.372.58%3,540,330
Jan 28, 2026231.75234.33227.63227.71226.53-2.08%4,248,111
Jan 27, 2026235.00236.88229.17232.55231.340.72%5,212,724
Jan 26, 2026229.85232.28229.39230.89229.690.54%4,165,453
Jan 23, 2026231.92233.68229.31229.65228.46-0.74%3,189,102
Jan 22, 2026229.47232.85229.29231.37230.170.86%3,785,913
Jan 21, 2026223.47229.93223.15229.39228.203.47%3,477,961
Jan 20, 2026224.63228.00219.98221.69220.54-3.40%6,026,893
Jan 16, 2026230.03231.92228.91229.49228.30-0.44%3,863,522
Jan 15, 2026227.78230.76227.01230.51229.311.48%2,426,862
Jan 14, 2026227.33230.38225.85227.14225.96-0.94%3,015,310
Jan 13, 2026230.24230.76227.81229.29228.10-0.09%2,249,771
Jan 12, 2026226.01229.69225.00229.50228.310.46%3,279,404
Jan 9, 2026230.61231.46226.86228.44227.25-0.61%2,620,951
Jan 8, 2026224.49230.97224.32229.85228.662.39%2,198,264
Jan 7, 2026233.90235.25224.46224.48223.31-3.91%4,476,651