Skip to main content
logo
Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
271.56
-3.57 (-1.30%)
At close: May 19, 2026, 4:00 PM EDT
271.56
0.00 (0.00%)
Pre-market: May 20, 2026, 7:37 AM EDT

Union Pacific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 2026273.50275.48271.17271.56271.56-1.30%2,469,918
May 18, 2026271.00276.40269.57275.13275.131.69%3,195,896
May 15, 2026269.00270.72267.12270.56270.560.45%3,298,322
May 14, 2026265.37269.43263.68269.34269.341.77%3,946,954
May 13, 2026265.17268.59263.84264.65264.65-0.36%1,866,740
May 12, 2026264.45266.98261.04265.60265.600.85%2,542,386
May 11, 2026265.63267.00263.34263.35263.35-0.49%1,609,788
May 8, 2026264.13266.20262.91264.65264.65-0.09%1,788,019
May 7, 2026268.15268.83264.10264.89264.89-1.25%2,032,529
May 6, 2026265.44270.28265.12268.23268.231.60%3,020,038
May 5, 2026264.40265.06261.94264.01264.010.23%1,768,078
May 4, 2026265.70266.81261.96263.41263.41-1.09%2,778,129
May 1, 2026269.76269.76265.98266.32266.32-1.17%2,069,249
Apr 30, 2026264.34270.23263.20269.48269.481.78%3,317,031
Apr 29, 2026266.82267.80263.10264.78264.78-1.11%3,243,855
Apr 28, 2026271.43271.52266.92267.74267.74-0.44%2,703,959
Apr 27, 2026269.45270.82265.76268.91268.910.08%2,829,364
Apr 24, 2026272.88274.79268.40268.70268.70-0.94%3,565,742
Apr 23, 2026262.76271.26255.00271.26271.268.77%8,477,492
Apr 22, 2026253.24254.76248.91249.40249.40-0.74%3,845,059
Apr 21, 2026253.52253.52248.50251.25251.25-0.37%3,232,989
Apr 20, 2026251.39253.58248.82252.18252.180.41%2,637,205
Apr 17, 2026252.44256.09250.98251.14251.140.03%4,482,814
Apr 16, 2026247.46251.30246.88251.07251.071.23%2,639,171
Apr 15, 2026251.84252.02246.99248.03248.03-1.59%2,971,473
Apr 14, 2026251.10252.73249.06252.04252.040.28%2,264,749
Apr 13, 2026251.00251.98248.67251.34251.340.33%1,591,198
Apr 10, 2026251.00252.23249.27250.51250.51-0.25%2,431,701
Apr 9, 2026249.01252.13248.10251.15251.150.82%2,999,112
Apr 8, 2026250.49252.62247.02249.11249.111.22%3,297,596
Apr 7, 2026244.93246.75243.33246.11246.110.23%2,878,859
Apr 6, 2026243.43245.88242.60245.54245.540.34%1,451,045
Apr 2, 2026240.48244.83240.00244.71244.710.65%2,327,946
Apr 1, 2026243.13246.13242.00243.12243.120.21%2,444,548
Mar 31, 2026240.79243.73238.13242.62242.621.42%4,177,289
Mar 30, 2026241.65242.45238.86239.23239.230.18%2,770,824
Mar 27, 2026238.62241.16238.30238.79238.79-0.17%2,675,059
Mar 26, 2026239.35241.59238.28239.19239.19-0.89%2,225,686
Mar 25, 2026241.54242.41238.58241.33241.330.69%2,800,625
Mar 24, 2026237.04241.74235.49239.67239.670.55%2,481,802
Mar 23, 2026239.27240.97237.60238.37238.371.47%2,434,222
Mar 20, 2026234.40236.13233.04234.92234.920.32%5,047,932
Mar 19, 2026236.22236.33231.72234.18234.18-1.01%3,514,439
Mar 18, 2026241.58242.43236.04236.57236.57-2.37%2,974,224
Mar 17, 2026245.21245.75240.29242.32242.320.05%2,465,673
Mar 16, 2026245.17245.62241.93242.21242.21-0.09%2,218,010
Mar 13, 2026245.66246.15240.59242.44242.44-0.68%2,785,418
Mar 12, 2026248.26248.81243.25244.10244.10-2.79%3,028,616
Mar 11, 2026250.21251.31246.55251.11251.110.36%2,228,639
Mar 10, 2026252.57254.52249.93250.21250.21-1.34%2,319,963