Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
290.62
-10.05 (-3.34%)
At close: Sep 1, 2026, 4:00 PM EDT
290.62
0.00 (0.00%)
After-hours: Sep 1, 2026, 7:00 PM EDT
Union Pacific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 293.87 | 293.87 | 284.79 | 289.46 | 288.12 | -0.93% | 3,453,789 |
| Jul 29, 2026 | 295.42 | 295.42 | 290.50 | 292.19 | 290.84 | -0.77% | 3,055,314 |
| Jul 28, 2026 | 301.54 | 303.05 | 293.94 | 294.45 | 293.09 | -1.62% | 4,835,544 |
| Jul 27, 2026 | 306.70 | 306.70 | 296.98 | 299.30 | 297.92 | -2.61% | 3,061,690 |
| Jul 24, 2026 | 304.49 | 309.32 | 302.64 | 307.32 | 305.90 | 0.98% | 3,662,089 |
| Jul 23, 2026 | 309.90 | 315.99 | 302.82 | 304.33 | 302.92 | 4.02% | 7,447,707 |
| Jul 22, 2026 | 293.50 | 295.92 | 290.91 | 292.56 | 291.21 | -0.19% | 3,381,414 |
| Jul 21, 2026 | 296.86 | 296.86 | 291.67 | 293.13 | 291.78 | -1.05% | 2,868,143 |
| Jul 20, 2026 | 300.95 | 301.99 | 295.52 | 296.25 | 294.88 | -1.82% | 3,295,754 |
| Jul 17, 2026 | 300.13 | 303.15 | 298.10 | 301.75 | 300.36 | 0.78% | 3,521,885 |
| Jul 16, 2026 | 290.97 | 300.06 | 290.17 | 299.42 | 298.04 | 3.84% | 3,630,788 |
| Jul 15, 2026 | 288.24 | 289.10 | 285.45 | 288.36 | 287.03 | 0.02% | 2,602,343 |
| Jul 14, 2026 | 291.60 | 291.66 | 288.00 | 288.30 | 286.97 | -0.29% | 2,945,750 |
| Jul 13, 2026 | 289.84 | 290.41 | 286.68 | 289.13 | 287.79 | 0.76% | 2,276,868 |
| Jul 10, 2026 | 285.04 | 288.90 | 285.00 | 286.96 | 285.63 | 0.67% | 1,876,188 |
| Jul 9, 2026 | 282.00 | 285.43 | 280.96 | 285.04 | 283.72 | 1.46% | 2,025,716 |
| Jul 8, 2026 | 284.12 | 284.12 | 280.16 | 280.94 | 279.64 | -0.77% | 1,944,891 |
| Jul 7, 2026 | 284.43 | 285.79 | 280.20 | 283.12 | 281.81 | 0.19% | 2,037,105 |
| Jul 6, 2026 | 282.81 | 283.99 | 279.43 | 282.59 | 281.28 | 0.12% | 2,393,417 |
| Jul 2, 2026 | 279.00 | 282.80 | 278.58 | 282.25 | 280.95 | 1.63% | 2,272,621 |
| Jul 1, 2026 | 270.76 | 278.80 | 270.00 | 277.73 | 276.45 | 2.11% | 2,223,536 |
| Jun 30, 2026 | 273.29 | 273.34 | 268.78 | 272.00 | 270.74 | -0.26% | 3,219,941 |
| Jun 29, 2026 | 268.30 | 273.50 | 268.21 | 272.70 | 271.44 | 1.62% | 2,828,208 |
| Jun 26, 2026 | 269.54 | 270.78 | 266.74 | 268.35 | 267.11 | 0.23% | 4,584,197 |
| Jun 25, 2026 | 262.01 | 267.98 | 262.01 | 267.73 | 266.49 | 2.99% | 3,089,385 |
| Jun 24, 2026 | 260.92 | 263.29 | 258.40 | 259.96 | 258.76 | 0.52% | 3,236,851 |
| Jun 23, 2026 | 261.04 | 262.87 | 258.13 | 258.61 | 257.42 | -0.50% | 2,090,001 |