Union Pacific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	266.82	267.80	263.35	263.61	-	-1.54%	1,517,595
Apr 28, 2026	271.43	271.52	266.92	267.74	267.74	-0.44%	2,701,982
Apr 27, 2026	269.45	270.82	265.76	268.91	268.91	0.08%	2,804,546
Apr 24, 2026	272.88	274.79	268.40	268.70	268.70	-0.94%	3,509,755
Apr 23, 2026	262.76	271.26	255.00	271.26	271.26	8.77%	8,456,313
Apr 22, 2026	253.24	254.76	248.91	249.40	249.40	-0.74%	3,800,106
Apr 21, 2026	253.52	253.52	248.50	251.25	251.25	-0.37%	3,223,278
Apr 20, 2026	251.39	253.58	248.82	252.18	252.18	0.41%	2,588,377
Apr 17, 2026	252.44	256.09	250.98	251.14	251.14	0.03%	4,449,789
Apr 16, 2026	247.46	251.30	246.88	251.07	251.07	1.23%	2,631,994
Apr 15, 2026	251.84	252.02	246.99	248.03	248.03	-1.59%	2,967,681
Apr 14, 2026	251.10	252.73	249.06	252.04	252.04	0.28%	2,178,015
Apr 13, 2026	251.00	251.98	248.67	251.34	251.34	0.33%	1,589,750
Apr 10, 2026	251.00	252.23	249.27	250.51	250.51	-0.25%	2,351,008
Apr 9, 2026	249.01	252.13	248.10	251.15	251.15	0.82%	2,947,484
Apr 8, 2026	250.49	252.62	247.02	249.11	249.11	1.22%	3,273,822
Apr 7, 2026	244.93	246.75	243.33	246.11	246.11	0.23%	2,857,105
Apr 6, 2026	243.43	245.88	242.60	245.54	245.54	0.34%	1,438,170
Apr 2, 2026	240.48	244.83	240.00	244.71	244.71	0.65%	2,313,986
Apr 1, 2026	243.13	246.13	242.00	243.12	243.12	0.21%	2,435,243
Mar 31, 2026	240.79	243.73	238.13	242.62	242.62	1.42%	4,145,145
Mar 30, 2026	241.65	242.45	238.86	239.23	239.23	0.18%	2,750,513
Mar 27, 2026	238.62	241.16	238.30	238.79	238.79	-0.17%	2,656,749
Mar 26, 2026	239.35	241.59	238.28	239.19	239.19	-0.89%	2,221,166
Mar 25, 2026	241.54	242.41	238.58	241.33	241.33	0.69%	2,800,263
Mar 24, 2026	237.04	241.74	235.49	239.67	239.67	0.55%	2,470,102
Mar 23, 2026	239.27	240.97	237.60	238.37	238.37	1.47%	2,310,096
Mar 20, 2026	234.40	236.13	233.04	234.92	234.92	0.32%	4,964,418
Mar 19, 2026	236.22	236.33	231.72	234.18	234.18	-1.01%	3,490,665
Mar 18, 2026	241.58	242.43	236.04	236.57	236.57	-2.37%	2,972,183
Mar 17, 2026	245.21	245.75	240.29	242.32	242.32	0.05%	2,433,940
Mar 16, 2026	245.17	245.62	241.93	242.21	242.21	-0.09%	2,155,169
Mar 13, 2026	245.66	246.15	240.59	242.44	242.44	-0.68%	2,781,951
Mar 12, 2026	248.26	248.81	243.25	244.10	244.10	-2.79%	2,988,801
Mar 11, 2026	250.21	251.31	246.55	251.11	251.11	0.36%	2,220,115
Mar 10, 2026	252.57	254.52	249.93	250.21	250.21	-1.34%	2,301,707
Mar 9, 2026	251.25	254.68	247.65	253.61	253.61	-0.20%	2,844,426
Mar 6, 2026	259.90	259.90	252.00	254.11	254.11	-2.34%	4,049,165
Mar 5, 2026	265.09	266.89	259.33	260.20	260.20	-2.44%	2,939,040
Mar 4, 2026	266.22	266.98	262.27	266.70	266.70	0.32%	2,321,322
Mar 3, 2026	263.55	265.92	258.58	265.84	265.84	-0.42%	3,122,486
Mar 2, 2026	264.98	268.14	262.33	266.97	266.97	0.75%	2,677,999
Feb 27, 2026	262.79	266.38	261.54	264.98	264.98	-0.18%	3,790,844
Feb 26, 2026	264.95	266.60	263.83	265.45	264.07	0.45%	3,749,483
Feb 25, 2026	266.85	267.88	261.52	264.25	262.88	-0.90%	3,540,137
Feb 24, 2026	263.79	267.25	263.79	266.66	265.27	1.10%	2,385,397
Feb 23, 2026	266.16	267.81	262.60	263.76	262.39	-0.88%	2,758,920
Feb 20, 2026	262.69	267.17	261.53	266.10	264.72	1.19%	3,374,923
Feb 19, 2026	265.25	265.64	262.11	262.97	261.60	-0.77%	3,243,252
Feb 18, 2026	261.15	265.07	260.57	265.00	263.62	0.84%	3,266,319