Union Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	309.90	315.99	302.82	304.69	-	4.15%	4,149,203
Jul 22, 2026	293.50	295.92	290.91	292.56	292.56	-0.19%	3,376,242
Jul 21, 2026	296.86	296.86	291.67	293.13	293.13	-1.05%	2,807,074
Jul 20, 2026	300.95	301.99	295.52	296.25	296.25	-1.82%	3,285,688
Jul 17, 2026	300.13	303.15	298.10	301.75	301.75	0.78%	3,482,444
Jul 16, 2026	290.97	300.06	290.17	299.42	299.42	3.84%	3,615,858
Jul 15, 2026	288.24	289.10	285.45	288.36	288.36	0.02%	2,602,314
Jul 14, 2026	291.60	291.66	288.00	288.30	288.30	-0.29%	2,944,391
Jul 13, 2026	289.84	290.41	286.68	289.13	289.13	0.76%	2,276,433
Jul 10, 2026	285.04	288.90	285.00	286.96	286.96	0.67%	1,867,959
Jul 9, 2026	282.00	285.43	280.96	285.04	285.04	1.46%	2,001,503
Jul 8, 2026	284.12	284.12	280.16	280.94	280.94	-0.77%	1,879,254
Jul 7, 2026	284.43	285.79	280.20	283.12	283.12	0.19%	2,021,683
Jul 6, 2026	282.81	283.99	279.43	282.59	282.59	0.12%	2,160,130
Jul 2, 2026	279.00	282.80	278.58	282.25	282.25	1.63%	2,237,459
Jul 1, 2026	270.76	278.80	270.00	277.73	277.73	2.11%	2,193,795
Jun 30, 2026	273.29	273.34	268.78	272.00	272.00	-0.26%	3,186,137
Jun 29, 2026	268.30	273.50	268.21	272.70	272.70	1.62%	2,804,227
Jun 26, 2026	269.54	270.78	266.74	268.35	268.35	0.23%	4,399,097
Jun 25, 2026	262.01	267.98	262.01	267.73	267.73	2.99%	2,919,483
Jun 24, 2026	260.92	263.29	258.40	259.96	259.96	0.52%	3,047,655
Jun 23, 2026	261.04	262.87	258.13	258.61	258.61	-0.50%	2,050,719
Jun 22, 2026	256.54	262.64	255.22	259.91	259.91	1.18%	2,319,501
Jun 18, 2026	258.08	263.68	256.12	256.88	256.88	-0.45%	3,387,876
Jun 17, 2026	265.93	266.35	255.49	258.05	258.05	-3.51%	3,557,588
Jun 16, 2026	269.49	270.79	266.20	267.45	267.45	0.05%	1,961,527
Jun 15, 2026	272.39	272.64	267.04	267.32	267.32	-1.97%	2,540,640
Jun 12, 2026	269.97	273.74	267.75	272.70	272.70	1.65%	1,914,672
Jun 11, 2026	267.55	269.75	264.56	268.28	268.28	0.47%	2,863,682
Jun 10, 2026	270.48	272.77	266.64	267.03	267.03	-1.57%	1,848,427
Jun 9, 2026	269.41	271.52	267.82	271.28	271.28	0.97%	2,807,936
Jun 8, 2026	271.78	274.00	268.39	268.67	268.67	-1.34%	2,415,160
Jun 5, 2026	264.49	274.13	264.49	272.32	272.32	3.19%	2,781,522
Jun 4, 2026	267.12	268.83	260.62	263.90	263.90	0.68%	2,323,389
Jun 3, 2026	263.96	267.22	262.13	262.13	262.13	-0.96%	2,873,255
Jun 2, 2026	263.54	266.24	262.37	264.68	264.68	0.45%	2,504,683
Jun 1, 2026	260.19	263.79	258.66	263.50	263.50	0.33%	2,571,964
May 29, 2026	264.29	269.01	259.51	262.64	262.64	-1.12%	6,255,623
May 28, 2026	275.66	276.29	264.84	267.00	265.62	-4.43%	6,081,381
May 27, 2026	272.57	279.70	272.57	279.39	277.95	3.06%	4,046,054
May 26, 2026	266.22	272.66	266.15	271.10	269.70	1.96%	3,092,483
May 22, 2026	265.85	268.39	264.44	265.88	264.51	0.17%	2,597,449
May 21, 2026	264.98	268.64	263.92	265.44	264.07	-0.14%	2,308,852
May 20, 2026	269.97	274.63	264.69	265.80	264.43	-2.12%	3,795,203
May 19, 2026	273.50	275.48	271.17	271.56	270.16	-1.30%	2,578,890
May 18, 2026	271.00	276.40	269.57	275.13	273.71	1.69%	3,197,005
May 15, 2026	269.00	270.72	267.12	270.56	269.16	0.45%	3,314,292
May 14, 2026	265.37	269.43	263.68	269.34	267.95	1.77%	3,946,954
May 13, 2026	265.17	268.59	263.84	264.65	263.28	-0.36%	1,866,740
May 12, 2026	264.45	266.98	261.04	265.60	264.23	0.85%	2,542,386