Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
221.66
-0.85 (-0.38%)
At close: May 30, 2025, 4:00 PM
221.59
-0.07 (-0.03%)
After-hours: May 30, 2025, 7:00 PM EDT
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 220.92 | 222.57 | 220.30 | 221.66 | 221.66 | -0.38% | 4,132,793 |
| May 29, 2025 | 222.44 | 223.59 | 219.77 | 222.51 | 221.17 | 0.15% | 2,980,624 |
| May 28, 2025 | 225.00 | 225.45 | 221.96 | 222.18 | 220.85 | -0.97% | 3,073,335 |
| May 27, 2025 | 223.66 | 224.96 | 222.74 | 224.35 | 223.00 | 1.01% | 2,613,266 |
| May 23, 2025 | 220.12 | 223.01 | 220.01 | 222.11 | 220.78 | -0.34% | 3,228,308 |
| May 22, 2025 | 223.36 | 224.35 | 221.93 | 222.87 | 221.53 | -0.34% | 2,849,038 |
| May 21, 2025 | 225.63 | 226.89 | 223.48 | 223.62 | 222.28 | -2.06% | 2,183,570 |
| May 20, 2025 | 228.65 | 229.89 | 227.81 | 228.33 | 226.96 | -0.51% | 1,982,870 |
| May 19, 2025 | 229.08 | 230.07 | 228.16 | 229.50 | 228.12 | -0.83% | 2,509,846 |
| May 16, 2025 | 231.33 | 231.97 | 230.12 | 231.42 | 230.03 | 0.25% | 2,007,094 |
| May 15, 2025 | 229.25 | 231.45 | 227.69 | 230.85 | 229.46 | 1.10% | 2,607,602 |
| May 14, 2025 | 227.34 | 228.76 | 223.14 | 228.34 | 226.97 | 0.04% | 3,252,995 |
| May 13, 2025 | 231.01 | 231.99 | 228.04 | 228.25 | 226.88 | -1.13% | 3,028,173 |
| May 12, 2025 | 227.06 | 231.54 | 226.52 | 230.87 | 229.48 | 6.73% | 4,965,928 |
| May 9, 2025 | 216.74 | 217.72 | 215.12 | 216.32 | 215.02 | -0.24% | 2,172,946 |
| May 8, 2025 | 214.91 | 218.92 | 213.87 | 216.84 | 215.54 | 1.40% | 3,335,492 |
| May 7, 2025 | 213.74 | 214.91 | 212.70 | 213.85 | 212.57 | 0.30% | 3,277,133 |
| May 6, 2025 | 214.76 | 216.22 | 213.00 | 213.20 | 211.92 | -1.54% | 2,265,068 |
| May 5, 2025 | 216.80 | 218.79 | 216.26 | 216.53 | 215.23 | -0.81% | 1,895,711 |
| May 2, 2025 | 216.82 | 219.61 | 215.84 | 218.29 | 216.98 | 1.97% | 2,926,805 |
| May 1, 2025 | 215.50 | 215.50 | 212.57 | 214.08 | 212.79 | -0.73% | 4,458,679 |
| Apr 30, 2025 | 213.47 | 215.98 | 210.53 | 215.66 | 214.36 | 0.52% | 3,139,236 |
| Apr 29, 2025 | 211.29 | 214.96 | 211.29 | 214.54 | 213.25 | 0.91% | 2,886,387 |
| Apr 28, 2025 | 213.06 | 214.70 | 210.80 | 212.61 | 211.33 | -0.32% | 3,053,371 |
| Apr 25, 2025 | 214.00 | 214.76 | 211.57 | 213.29 | 212.01 | -1.00% | 3,454,911 |
| Apr 24, 2025 | 208.25 | 215.83 | 206.63 | 215.45 | 214.16 | -1.97% | 5,205,201 |
| Apr 23, 2025 | 221.31 | 224.58 | 218.33 | 219.78 | 218.46 | 1.33% | 3,879,639 |
| Apr 22, 2025 | 218.03 | 218.62 | 214.96 | 216.90 | 215.60 | 0.39% | 3,353,333 |
| Apr 21, 2025 | 218.16 | 218.98 | 213.36 | 216.05 | 214.75 | -1.91% | 3,379,656 |
| Apr 17, 2025 | 217.50 | 222.24 | 217.30 | 220.26 | 218.94 | 1.69% | 4,545,781 |
| Apr 16, 2025 | 219.70 | 220.54 | 215.41 | 216.60 | 215.30 | -1.58% | 3,293,598 |
| Apr 15, 2025 | 222.79 | 224.31 | 219.59 | 220.08 | 218.76 | -0.99% | 2,806,966 |
| Apr 14, 2025 | 221.15 | 223.27 | 219.29 | 222.27 | 220.93 | 1.68% | 3,197,705 |
| Apr 11, 2025 | 218.76 | 220.27 | 215.10 | 218.59 | 217.28 | -0.33% | 2,965,014 |
| Apr 10, 2025 | 221.38 | 221.69 | 214.20 | 219.32 | 218.00 | -1.88% | 5,088,841 |
| Apr 9, 2025 | 206.62 | 224.70 | 206.38 | 223.53 | 222.19 | 7.33% | 5,360,969 |
| Apr 8, 2025 | 217.53 | 217.73 | 204.66 | 208.27 | 207.02 | -0.81% | 5,126,552 |
| Apr 7, 2025 | 211.11 | 216.24 | 204.79 | 209.97 | 208.71 | -1.54% | 5,055,864 |
| Apr 4, 2025 | 220.00 | 221.75 | 212.55 | 213.26 | 211.98 | -4.78% | 6,784,517 |
| Apr 3, 2025 | 231.35 | 232.98 | 223.08 | 223.97 | 222.62 | -6.08% | 5,754,982 |
| Apr 2, 2025 | 235.14 | 238.51 | 234.61 | 238.46 | 237.03 | 0.54% | 2,024,018 |
| Apr 1, 2025 | 234.66 | 237.67 | 233.84 | 237.17 | 235.75 | 0.39% | 2,367,309 |
| Mar 31, 2025 | 230.56 | 238.10 | 230.28 | 236.24 | 234.82 | 1.76% | 3,478,077 |
| Mar 28, 2025 | 235.61 | 236.70 | 232.01 | 232.15 | 230.76 | -1.62% | 1,917,988 |
| Mar 27, 2025 | 238.33 | 238.33 | 234.66 | 235.97 | 234.55 | -0.87% | 1,913,929 |
| Mar 26, 2025 | 235.86 | 238.75 | 235.69 | 238.03 | 236.60 | 0.95% | 1,710,005 |
| Mar 25, 2025 | 235.20 | 236.54 | 234.34 | 235.79 | 234.37 | 0.25% | 1,849,050 |
| Mar 24, 2025 | 236.96 | 237.83 | 233.88 | 235.20 | 233.79 | 0.56% | 3,291,175 |
| Mar 21, 2025 | 233.08 | 234.25 | 231.34 | 233.88 | 232.48 | -0.39% | 4,167,749 |
| Mar 20, 2025 | 234.28 | 235.94 | 233.26 | 234.79 | 233.38 | -0.68% | 2,869,475 |