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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 229.42 | 234.00 | 227.56 | 230.75 | 230.75 | -4.39% | 5,134,013 |
Oct 23, 2024 | 241.30 | 242.19 | 240.11 | 241.35 | 241.35 | -0.04% | 2,156,278 |
Oct 22, 2024 | 241.08 | 241.94 | 238.63 | 241.45 | 241.45 | 0.46% | 1,818,425 |
Oct 21, 2024 | 243.73 | 243.73 | 239.42 | 240.35 | 240.35 | -1.54% | 1,547,906 |
Oct 18, 2024 | 242.53 | 244.71 | 241.46 | 244.10 | 244.10 | 0.98% | 2,866,129 |
Oct 17, 2024 | 246.88 | 246.88 | 240.50 | 241.72 | 241.72 | -2.57% | 2,177,924 |
Oct 16, 2024 | 245.93 | 250.23 | 245.50 | 248.10 | 248.10 | 0.94% | 1,500,133 |
Oct 15, 2024 | 246.71 | 248.70 | 245.36 | 245.79 | 245.79 | 0.21% | 1,858,037 |
Oct 14, 2024 | 242.65 | 246.17 | 241.96 | 245.27 | 245.27 | 1.22% | 1,735,882 |
Oct 11, 2024 | 240.08 | 242.54 | 239.55 | 242.31 | 242.31 | 1.46% | 1,663,835 |
Oct 10, 2024 | 237.45 | 238.94 | 236.29 | 238.82 | 238.82 | 0.48% | 1,900,711 |
Oct 9, 2024 | 237.11 | 238.66 | 235.88 | 237.68 | 237.68 | 0.05% | 2,046,736 |
Oct 8, 2024 | 237.68 | 238.94 | 237.31 | 237.56 | 237.56 | 0.29% | 1,783,213 |
Oct 7, 2024 | 237.70 | 238.15 | 235.29 | 236.87 | 236.87 | -0.83% | 1,684,066 |
Oct 4, 2024 | 241.72 | 243.18 | 237.19 | 238.86 | 238.86 | -0.74% | 2,137,949 |
Oct 3, 2024 | 242.43 | 243.00 | 239.60 | 240.63 | 240.63 | -1.12% | 1,990,156 |
Oct 2, 2024 | 245.05 | 246.19 | 242.21 | 243.35 | 243.35 | -0.90% | 2,568,262 |
Oct 1, 2024 | 246.17 | 247.35 | 243.66 | 245.55 | 245.55 | -0.38% | 1,925,000 |
Sep 30, 2024 | 245.00 | 247.01 | 243.46 | 246.48 | 246.48 | 0.93% | 2,923,206 |
Sep 27, 2024 | 244.68 | 247.48 | 243.94 | 244.22 | 244.22 | 0.41% | 1,954,544 |
Sep 26, 2024 | 247.00 | 248.30 | 242.35 | 243.23 | 243.23 | -0.92% | 2,398,738 |
Sep 25, 2024 | 247.54 | 249.29 | 245.08 | 245.50 | 245.50 | -1.39% | 2,347,258 |
Sep 24, 2024 | 243.19 | 249.03 | 241.56 | 248.96 | 248.96 | 2.03% | 2,772,711 |
Sep 23, 2024 | 245.09 | 245.36 | 242.86 | 244.00 | 244.00 | -0.57% | 2,740,567 |
Sep 20, 2024 | 243.48 | 245.62 | 242.54 | 245.39 | 245.39 | -1.23% | 6,802,799 |
Sep 19, 2024 | 250.00 | 254.01 | 246.05 | 248.44 | 248.44 | -1.10% | 3,406,678 |
Sep 18, 2024 | 254.01 | 254.56 | 250.53 | 251.20 | 251.20 | -0.93% | 1,568,183 |
Sep 17, 2024 | 253.27 | 255.06 | 253.00 | 253.55 | 253.55 | 0.44% | 1,640,445 |
Sep 16, 2024 | 250.88 | 253.59 | 249.48 | 252.43 | 252.43 | 1.33% | 1,651,114 |
Sep 13, 2024 | 249.94 | 252.00 | 248.55 | 249.12 | 249.12 | 0.09% | 2,267,787 |
Sep 12, 2024 | 247.92 | 249.52 | 245.41 | 248.89 | 248.89 | 0.56% | 1,867,980 |
Sep 11, 2024 | 250.64 | 251.50 | 243.43 | 247.50 | 247.50 | -2.01% | 2,372,194 |
Sep 10, 2024 | 251.85 | 252.62 | 249.62 | 252.58 | 252.58 | 0.59% | 1,694,658 |
Sep 9, 2024 | 250.71 | 252.14 | 249.82 | 251.11 | 251.11 | 0.59% | 2,162,452 |
Sep 6, 2024 | 251.40 | 253.67 | 249.24 | 249.63 | 249.63 | -0.76% | 2,406,225 |
Sep 5, 2024 | 255.80 | 256.11 | 249.87 | 251.53 | 251.53 | -1.63% | 2,562,529 |
Sep 4, 2024 | 255.44 | 258.07 | 252.09 | 255.70 | 255.70 | 0.19% | 2,558,099 |
Sep 3, 2024 | 255.87 | 256.95 | 254.05 | 255.21 | 255.21 | -0.34% | 2,585,798 |
Aug 30, 2024 | 251.92 | 256.30 | 251.92 | 256.09 | 256.09 | 1.14% | 2,386,564 |
Aug 29, 2024 | 253.81 | 254.65 | 251.39 | 253.20 | 251.88 | 0.21% | 1,287,795 |
Aug 28, 2024 | 250.47 | 254.39 | 249.81 | 252.67 | 251.36 | 0.93% | 2,359,782 |
Aug 27, 2024 | 248.49 | 250.50 | 248.05 | 250.35 | 249.05 | 1.01% | 1,466,246 |
Aug 26, 2024 | 247.76 | 249.55 | 247.00 | 247.84 | 246.55 | 0.40% | 1,680,550 |
Aug 23, 2024 | 245.00 | 246.99 | 244.03 | 246.85 | 245.57 | 1.04% | 2,449,222 |
Aug 22, 2024 | 246.03 | 247.00 | 242.83 | 244.32 | 243.05 | -0.57% | 2,722,350 |
Aug 21, 2024 | 247.73 | 248.30 | 245.00 | 245.73 | 244.45 | -0.31% | 1,482,850 |
Aug 20, 2024 | 246.07 | 247.24 | 245.31 | 246.50 | 245.22 | 0.17% | 1,552,013 |
Aug 19, 2024 | 245.00 | 246.66 | 244.17 | 246.07 | 244.79 | 0.63% | 1,686,486 |
Aug 16, 2024 | 244.00 | 245.40 | 243.40 | 244.53 | 243.26 | 0.34% | 1,951,386 |
Aug 15, 2024 | 243.93 | 245.27 | 242.75 | 243.71 | 242.44 | 1.03% | 2,127,983 |
Aug 14, 2024 | 237.97 | 242.25 | 237.31 | 241.22 | 239.96 | 1.66% | 1,903,113 |
Aug 13, 2024 | 238.03 | 239.00 | 235.23 | 237.27 | 236.04 | 0.22% | 1,486,284 |
Aug 12, 2024 | 238.35 | 238.35 | 234.90 | 236.75 | 235.52 | -0.32% | 1,782,063 |
Aug 9, 2024 | 240.47 | 240.47 | 236.95 | 237.52 | 236.28 | -1.26% | 1,621,058 |
Aug 8, 2024 | 237.24 | 240.89 | 236.90 | 240.54 | 239.29 | 1.56% | 1,444,831 |
Aug 7, 2024 | 239.85 | 241.94 | 236.47 | 236.84 | 235.61 | -0.72% | 1,939,343 |
Aug 6, 2024 | 235.38 | 241.51 | 234.73 | 238.55 | 237.31 | 1.57% | 2,514,582 |
Aug 5, 2024 | 237.01 | 237.97 | 231.26 | 234.87 | 233.65 | -2.13% | 2,494,424 |
Aug 2, 2024 | 243.53 | 243.90 | 235.70 | 239.97 | 238.72 | -1.84% | 2,114,653 |
Aug 1, 2024 | 247.37 | 249.34 | 243.79 | 244.47 | 243.20 | -0.92% | 2,166,090 |
Jul 31, 2024 | 245.52 | 249.18 | 244.48 | 246.73 | 245.45 | 0.53% | 2,285,693 |
Jul 30, 2024 | 243.15 | 247.26 | 242.81 | 245.43 | 244.15 | 1.35% | 1,914,371 |
Jul 29, 2024 | 240.99 | 243.89 | 240.01 | 242.15 | 240.89 | 0.74% | 2,022,953 |
Jul 26, 2024 | 237.22 | 243.15 | 235.89 | 240.36 | 239.11 | 2.13% | 2,818,609 |
Jul 25, 2024 | 235.86 | 239.70 | 230.90 | 235.35 | 234.13 | -0.86% | 3,017,631 |
Jul 24, 2024 | 238.20 | 240.74 | 236.84 | 237.38 | 236.14 | -0.89% | 3,289,032 |
Jul 23, 2024 | 242.23 | 242.90 | 239.29 | 239.50 | 238.25 | -1.55% | 2,538,276 |
Jul 22, 2024 | 242.78 | 243.37 | 240.86 | 243.27 | 242.00 | 0.39% | 2,187,038 |
Jul 19, 2024 | 244.80 | 244.80 | 241.50 | 242.32 | 241.06 | -0.28% | 3,870,094 |
Jul 18, 2024 | 242.64 | 245.87 | 242.18 | 243.01 | 241.75 | -0.36% | 2,491,272 |
Jul 17, 2024 | 243.44 | 246.06 | 242.76 | 243.89 | 242.62 | 0.34% | 2,933,013 |
Jul 16, 2024 | 236.00 | 243.82 | 235.90 | 243.06 | 241.80 | 3.00% | 3,417,400 |
Jul 15, 2024 | 230.60 | 236.45 | 230.28 | 235.99 | 234.76 | 2.51% | 2,569,467 |
Jul 12, 2024 | 229.67 | 232.43 | 228.72 | 230.22 | 229.02 | 0.66% | 1,912,319 |
Jul 11, 2024 | 224.85 | 228.97 | 224.26 | 228.72 | 227.53 | 1.92% | 1,517,930 |
Jul 10, 2024 | 222.34 | 224.53 | 221.93 | 224.41 | 223.24 | 1.19% | 1,832,736 |
Jul 9, 2024 | 222.28 | 222.91 | 220.63 | 221.78 | 220.63 | -0.72% | 1,514,184 |
Jul 8, 2024 | 224.51 | 224.68 | 222.13 | 223.39 | 222.23 | -0.79% | 1,781,645 |
Jul 5, 2024 | 225.16 | 226.68 | 222.82 | 225.17 | 224.00 | -0.18% | 1,659,395 |
Jul 3, 2024 | 225.96 | 228.10 | 225.01 | 225.57 | 224.40 | 0.03% | 1,219,762 |
Jul 2, 2024 | 224.86 | 225.54 | 223.82 | 225.50 | 224.33 | 0.28% | 1,530,530 |
Jul 1, 2024 | 226.14 | 227.88 | 224.15 | 224.86 | 223.69 | -0.62% | 1,697,337 |
Jun 28, 2024 | 224.90 | 227.44 | 224.31 | 226.26 | 225.08 | 1.25% | 3,492,610 |
Jun 27, 2024 | 224.58 | 225.33 | 222.78 | 223.47 | 222.31 | -0.06% | 1,815,037 |
Jun 26, 2024 | 224.00 | 225.14 | 222.87 | 223.61 | 222.45 | -0.20% | 1,921,476 |
Jun 25, 2024 | 224.85 | 225.13 | 219.58 | 224.06 | 222.89 | -1.02% | 3,199,922 |
Jun 24, 2024 | 226.66 | 229.38 | 225.95 | 226.36 | 225.18 | 0.11% | 2,407,606 |
Jun 21, 2024 | 226.13 | 226.60 | 223.14 | 226.11 | 224.93 | 0.42% | 3,322,635 |
Jun 20, 2024 | 222.31 | 225.43 | 221.47 | 225.17 | 224.00 | 1.16% | 2,267,817 |
Jun 18, 2024 | 221.38 | 223.83 | 221.15 | 222.58 | 221.42 | 0.54% | 2,057,245 |
Jun 17, 2024 | 219.53 | 222.51 | 219.29 | 221.38 | 220.23 | -0.32% | 3,134,484 |
Jun 14, 2024 | 221.34 | 222.19 | 218.55 | 222.10 | 220.94 | -0.01% | 2,130,498 |
Jun 13, 2024 | 225.65 | 226.20 | 221.38 | 222.12 | 220.96 | -1.92% | 3,283,888 |
Jun 12, 2024 | 228.94 | 231.27 | 225.77 | 226.47 | 225.29 | -0.41% | 1,931,892 |
Jun 11, 2024 | 227.78 | 228.93 | 226.33 | 227.41 | 226.23 | -0.67% | 1,619,895 |
Jun 10, 2024 | 227.35 | 228.99 | 226.25 | 228.95 | 227.76 | 0.43% | 1,884,822 |
Jun 7, 2024 | 227.54 | 230.72 | 226.69 | 227.97 | 226.78 | -0.15% | 2,555,622 |
Jun 6, 2024 | 227.65 | 228.92 | 226.42 | 228.31 | 227.12 | 0.40% | 2,023,241 |
Jun 5, 2024 | 228.73 | 229.09 | 226.00 | 227.41 | 226.23 | -0.09% | 2,920,756 |
Jun 4, 2024 | 228.11 | 229.80 | 226.24 | 227.62 | 226.44 | -0.31% | 1,820,824 |