Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
278.34
+0.14 (0.05%)
At close: Oct 9, 2026, 4:00 PM EDT
280.74
+2.40 (0.86%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Union Pacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 278.11 | 279.06 | 276.51 | 278.34 | 278.34 | 0.05% | 1,363,079 |
| Oct 8, 2026 | 274.91 | 279.03 | 274.22 | 278.20 | 278.20 | 1.28% | 1,466,886 |
| Oct 7, 2026 | 276.64 | 278.34 | 274.53 | 274.68 | 274.68 | -0.70% | 1,712,092 |
| Oct 6, 2026 | 276.62 | 277.99 | 274.88 | 276.61 | 276.61 | -0.16% | 2,145,171 |
| Oct 5, 2026 | 277.36 | 278.36 | 274.45 | 277.06 | 277.06 | -0.44% | 2,034,919 |
| Oct 2, 2026 | 273.72 | 278.60 | 273.08 | 278.28 | 278.28 | 2.15% | 3,021,283 |
| Oct 1, 2026 | 270.91 | 272.59 | 268.68 | 272.42 | 272.42 | 0.11% | 2,271,293 |
| Sep 30, 2026 | 275.10 | 276.97 | 272.08 | 272.13 | 272.13 | -0.74% | 2,779,919 |
| Sep 29, 2026 | 272.81 | 274.92 | 272.01 | 274.15 | 274.15 | 0.02% | 1,745,014 |
| Sep 28, 2026 | 273.40 | 275.77 | 272.50 | 274.10 | 274.10 | 0.11% | 2,256,030 |
| Sep 25, 2026 | 273.04 | 275.00 | 272.33 | 273.79 | 273.79 | -0.10% | 1,814,227 |
| Sep 24, 2026 | 274.93 | 276.32 | 272.42 | 274.07 | 274.07 | -0.53% | 2,059,702 |
| Sep 23, 2026 | 273.95 | 277.38 | 273.91 | 275.53 | 275.53 | 0.41% | 1,877,015 |
| Sep 22, 2026 | 271.05 | 274.73 | 269.45 | 274.41 | 274.41 | 1.77% | 3,643,827 |
| Sep 21, 2026 | 278.80 | 279.20 | 268.26 | 269.63 | 269.63 | -3.49% | 5,558,869 |
| Sep 18, 2026 | 281.25 | 281.34 | 278.70 | 279.37 | 279.37 | -1.10% | 4,737,600 |
| Sep 17, 2026 | 283.75 | 284.02 | 278.95 | 282.48 | 282.48 | 0.56% | 1,998,355 |
| Sep 16, 2026 | 287.08 | 288.47 | 280.32 | 280.92 | 280.92 | -1.08% | 2,632,232 |
| Sep 15, 2026 | 285.31 | 286.31 | 282.69 | 283.99 | 283.99 | -0.38% | 1,728,252 |
| Sep 14, 2026 | 283.95 | 285.64 | 282.85 | 285.08 | 285.08 | 0.24% | 1,220,950 |
| Sep 11, 2026 | 287.77 | 289.02 | 282.98 | 284.40 | 284.40 | -0.48% | 1,581,615 |
| Sep 10, 2026 | 285.19 | 288.67 | 283.89 | 285.78 | 285.78 | 0.37% | 2,276,879 |
| Sep 9, 2026 | 286.73 | 286.75 | 284.26 | 284.74 | 284.74 | -1.29% | 1,807,437 |
| Sep 8, 2026 | 287.10 | 291.07 | 287.10 | 288.45 | 288.45 | -0.40% | 1,774,076 |
| Sep 4, 2026 | 287.12 | 292.58 | 287.12 | 289.62 | 289.62 | 0.16% | 1,257,974 |
| Sep 3, 2026 | 291.10 | 291.92 | 286.24 | 289.15 | 289.15 | -0.20% | 2,000,065 |
| Sep 2, 2026 | 291.64 | 291.82 | 285.69 | 289.73 | 289.73 | -0.31% | 1,889,568 |
| Sep 1, 2026 | 301.00 | 302.24 | 288.67 | 290.62 | 290.62 | -3.34% | 2,918,382 |
| Aug 31, 2026 | 305.23 | 306.36 | 300.01 | 300.67 | 300.67 | -1.74% | 3,556,075 |
| Aug 28, 2026 | 308.77 | 308.99 | 306.67 | 307.41 | 305.99 | -0.08% | 1,717,830 |
| Aug 27, 2026 | 307.19 | 309.74 | 306.43 | 307.67 | 306.25 | -0.95% | 2,145,420 |
| Aug 26, 2026 | 308.73 | 314.15 | 308.64 | 310.62 | 309.19 | 0.33% | 2,447,809 |
| Aug 25, 2026 | 307.97 | 311.27 | 306.81 | 309.59 | 308.16 | -0.09% | 2,198,910 |
| Aug 24, 2026 | 308.50 | 311.17 | 305.71 | 309.86 | 308.43 | 0.59% | 2,268,909 |
| Aug 21, 2026 | 306.26 | 308.29 | 303.87 | 308.05 | 306.63 | 1.34% | 2,684,624 |
| Aug 20, 2026 | 300.75 | 307.65 | 300.01 | 303.97 | 302.57 | 0.72% | 4,107,361 |
| Aug 19, 2026 | 301.83 | 307.62 | 300.86 | 301.80 | 300.41 | 1.02% | 3,224,445 |
| Aug 18, 2026 | 302.26 | 303.67 | 298.64 | 298.74 | 297.36 | -0.39% | 1,800,841 |
| Aug 17, 2026 | 295.35 | 302.79 | 295.29 | 299.90 | 298.51 | 2.12% | 2,077,009 |
| Aug 14, 2026 | 298.05 | 300.63 | 293.15 | 293.68 | 292.32 | -1.38% | 2,267,912 |
| Aug 13, 2026 | 295.21 | 299.39 | 295.21 | 297.79 | 296.41 | 1.38% | 2,314,596 |
| Aug 12, 2026 | 292.44 | 294.46 | 291.08 | 293.73 | 292.37 | 0.29% | 1,797,735 |
| Aug 11, 2026 | 291.88 | 294.50 | 290.34 | 292.87 | 291.52 | 0.22% | 2,101,489 |
| Aug 10, 2026 | 292.13 | 294.64 | 291.24 | 292.24 | 290.89 | -0.30% | 1,793,023 |
| Aug 7, 2026 | 292.74 | 297.10 | 291.30 | 293.13 | 291.78 | -0.76% | 2,603,166 |
| Aug 6, 2026 | 296.00 | 298.15 | 294.70 | 295.38 | 294.02 | -0.05% | 1,818,465 |
| Aug 5, 2026 | 295.04 | 296.52 | 292.97 | 295.54 | 294.17 | -0.27% | 2,586,624 |
| Aug 4, 2026 | 289.34 | 296.83 | 288.00 | 296.35 | 294.98 | 1.76% | 2,476,783 |
| Aug 3, 2026 | 292.50 | 293.97 | 288.96 | 291.23 | 289.88 | -0.31% | 2,342,874 |
| Jul 31, 2026 | 289.70 | 293.94 | 287.91 | 292.13 | 290.78 | 0.92% | 3,775,015 |