Skip to main content
Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
230.30
-0.45 (-0.20%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Union Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024229.42234.00227.56230.75230.75-4.39%5,134,013
Oct 23, 2024241.30242.19240.11241.35241.35-0.04%2,156,278
Oct 22, 2024241.08241.94238.63241.45241.450.46%1,818,425
Oct 21, 2024243.73243.73239.42240.35240.35-1.54%1,547,906
Oct 18, 2024242.53244.71241.46244.10244.100.98%2,866,129
Oct 17, 2024246.88246.88240.50241.72241.72-2.57%2,177,924
Oct 16, 2024245.93250.23245.50248.10248.100.94%1,500,133
Oct 15, 2024246.71248.70245.36245.79245.790.21%1,858,037
Oct 14, 2024242.65246.17241.96245.27245.271.22%1,735,882
Oct 11, 2024240.08242.54239.55242.31242.311.46%1,663,835
Oct 10, 2024237.45238.94236.29238.82238.820.48%1,900,711
Oct 9, 2024237.11238.66235.88237.68237.680.05%2,046,736
Oct 8, 2024237.68238.94237.31237.56237.560.29%1,783,213
Oct 7, 2024237.70238.15235.29236.87236.87-0.83%1,684,066
Oct 4, 2024241.72243.18237.19238.86238.86-0.74%2,137,949
Oct 3, 2024242.43243.00239.60240.63240.63-1.12%1,990,156
Oct 2, 2024245.05246.19242.21243.35243.35-0.90%2,568,262
Oct 1, 2024246.17247.35243.66245.55245.55-0.38%1,925,000
Sep 30, 2024245.00247.01243.46246.48246.480.93%2,923,206
Sep 27, 2024244.68247.48243.94244.22244.220.41%1,954,544
Sep 26, 2024247.00248.30242.35243.23243.23-0.92%2,398,738
Sep 25, 2024247.54249.29245.08245.50245.50-1.39%2,347,258
Sep 24, 2024243.19249.03241.56248.96248.962.03%2,772,711
Sep 23, 2024245.09245.36242.86244.00244.00-0.57%2,740,567
Sep 20, 2024243.48245.62242.54245.39245.39-1.23%6,802,799
Sep 19, 2024250.00254.01246.05248.44248.44-1.10%3,406,678
Sep 18, 2024254.01254.56250.53251.20251.20-0.93%1,568,183
Sep 17, 2024253.27255.06253.00253.55253.550.44%1,640,445
Sep 16, 2024250.88253.59249.48252.43252.431.33%1,651,114
Sep 13, 2024249.94252.00248.55249.12249.120.09%2,267,787
Sep 12, 2024247.92249.52245.41248.89248.890.56%1,867,980
Sep 11, 2024250.64251.50243.43247.50247.50-2.01%2,372,194
Sep 10, 2024251.85252.62249.62252.58252.580.59%1,694,658
Sep 9, 2024250.71252.14249.82251.11251.110.59%2,162,452
Sep 6, 2024251.40253.67249.24249.63249.63-0.76%2,406,225
Sep 5, 2024255.80256.11249.87251.53251.53-1.63%2,562,529
Sep 4, 2024255.44258.07252.09255.70255.700.19%2,558,099
Sep 3, 2024255.87256.95254.05255.21255.21-0.34%2,585,798
Aug 30, 2024251.92256.30251.92256.09256.091.14%2,386,564
Aug 29, 2024253.81254.65251.39253.20251.880.21%1,287,795
Aug 28, 2024250.47254.39249.81252.67251.360.93%2,359,782
Aug 27, 2024248.49250.50248.05250.35249.051.01%1,466,246
Aug 26, 2024247.76249.55247.00247.84246.550.40%1,680,550
Aug 23, 2024245.00246.99244.03246.85245.571.04%2,449,222
Aug 22, 2024246.03247.00242.83244.32243.05-0.57%2,722,350
Aug 21, 2024247.73248.30245.00245.73244.45-0.31%1,482,850
Aug 20, 2024246.07247.24245.31246.50245.220.17%1,552,013
Aug 19, 2024245.00246.66244.17246.07244.790.63%1,686,486
Aug 16, 2024244.00245.40243.40244.53243.260.34%1,951,386
Aug 15, 2024243.93245.27242.75243.71242.441.03%2,127,983
Aug 14, 2024237.97242.25237.31241.22239.961.66%1,903,113
Aug 13, 2024238.03239.00235.23237.27236.040.22%1,486,284
Aug 12, 2024238.35238.35234.90236.75235.52-0.32%1,782,063
Aug 9, 2024240.47240.47236.95237.52236.28-1.26%1,621,058
Aug 8, 2024237.24240.89236.90240.54239.291.56%1,444,831
Aug 7, 2024239.85241.94236.47236.84235.61-0.72%1,939,343
Aug 6, 2024235.38241.51234.73238.55237.311.57%2,514,582
Aug 5, 2024237.01237.97231.26234.87233.65-2.13%2,494,424
Aug 2, 2024243.53243.90235.70239.97238.72-1.84%2,114,653
Aug 1, 2024247.37249.34243.79244.47243.20-0.92%2,166,090
Jul 31, 2024245.52249.18244.48246.73245.450.53%2,285,693
Jul 30, 2024243.15247.26242.81245.43244.151.35%1,914,371
Jul 29, 2024240.99243.89240.01242.15240.890.74%2,022,953
Jul 26, 2024237.22243.15235.89240.36239.112.13%2,818,609
Jul 25, 2024235.86239.70230.90235.35234.13-0.86%3,017,631
Jul 24, 2024238.20240.74236.84237.38236.14-0.89%3,289,032
Jul 23, 2024242.23242.90239.29239.50238.25-1.55%2,538,276
Jul 22, 2024242.78243.37240.86243.27242.000.39%2,187,038
Jul 19, 2024244.80244.80241.50242.32241.06-0.28%3,870,094
Jul 18, 2024242.64245.87242.18243.01241.75-0.36%2,491,272
Jul 17, 2024243.44246.06242.76243.89242.620.34%2,933,013
Jul 16, 2024236.00243.82235.90243.06241.803.00%3,417,400
Jul 15, 2024230.60236.45230.28235.99234.762.51%2,569,467
Jul 12, 2024229.67232.43228.72230.22229.020.66%1,912,319
Jul 11, 2024224.85228.97224.26228.72227.531.92%1,517,930
Jul 10, 2024222.34224.53221.93224.41223.241.19%1,832,736
Jul 9, 2024222.28222.91220.63221.78220.63-0.72%1,514,184
Jul 8, 2024224.51224.68222.13223.39222.23-0.79%1,781,645
Jul 5, 2024225.16226.68222.82225.17224.00-0.18%1,659,395
Jul 3, 2024225.96228.10225.01225.57224.400.03%1,219,762
Jul 2, 2024224.86225.54223.82225.50224.330.28%1,530,530
Jul 1, 2024226.14227.88224.15224.86223.69-0.62%1,697,337
Jun 28, 2024224.90227.44224.31226.26225.081.25%3,492,610
Jun 27, 2024224.58225.33222.78223.47222.31-0.06%1,815,037
Jun 26, 2024224.00225.14222.87223.61222.45-0.20%1,921,476
Jun 25, 2024224.85225.13219.58224.06222.89-1.02%3,199,922
Jun 24, 2024226.66229.38225.95226.36225.180.11%2,407,606
Jun 21, 2024226.13226.60223.14226.11224.930.42%3,322,635
Jun 20, 2024222.31225.43221.47225.17224.001.16%2,267,817
Jun 18, 2024221.38223.83221.15222.58221.420.54%2,057,245
Jun 17, 2024219.53222.51219.29221.38220.23-0.32%3,134,484
Jun 14, 2024221.34222.19218.55222.10220.94-0.01%2,130,498
Jun 13, 2024225.65226.20221.38222.12220.96-1.92%3,283,888
Jun 12, 2024228.94231.27225.77226.47225.29-0.41%1,931,892
Jun 11, 2024227.78228.93226.33227.41226.23-0.67%1,619,895
Jun 10, 2024227.35228.99226.25228.95227.760.43%1,884,822
Jun 7, 2024227.54230.72226.69227.97226.78-0.15%2,555,622
Jun 6, 2024227.65228.92226.42228.31227.120.40%2,023,241
Jun 5, 2024228.73229.09226.00227.41226.23-0.09%2,920,756
Jun 4, 2024228.11229.80226.24227.62226.44-0.31%1,820,824