Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
253.61
-0.50 (-0.20%)
At close: Mar 9, 2026, 4:00 PM EDT
253.10
-0.51 (-0.20%)
After-hours: Mar 9, 2026, 7:46 PM EDT
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 260.99 | 264.16 | 260.49 | 262.80 | 261.43 | 0.81% | 3,257,850 |
| Feb 13, 2026 | 260.85 | 263.04 | 258.16 | 260.68 | 259.32 | -0.42% | 3,976,725 |
| Feb 12, 2026 | 264.44 | 265.37 | 259.65 | 261.77 | 260.41 | -0.40% | 5,966,028 |
| Feb 11, 2026 | 262.29 | 263.92 | 260.81 | 262.81 | 261.44 | 0.57% | 4,634,655 |
| Feb 10, 2026 | 254.84 | 261.55 | 254.09 | 261.32 | 259.96 | 2.74% | 4,828,071 |
| Feb 9, 2026 | 251.71 | 254.94 | 249.07 | 254.34 | 253.02 | 0.68% | 3,412,175 |
| Feb 6, 2026 | 251.89 | 253.29 | 249.84 | 252.62 | 251.31 | 0.47% | 4,344,998 |
| Feb 5, 2026 | 250.67 | 252.13 | 248.51 | 251.45 | 250.14 | 0.68% | 4,418,615 |
| Feb 4, 2026 | 242.54 | 251.66 | 242.54 | 249.76 | 248.46 | 3.42% | 5,382,058 |
| Feb 3, 2026 | 234.81 | 242.24 | 234.00 | 241.49 | 240.23 | 2.66% | 4,636,838 |
| Feb 2, 2026 | 234.89 | 235.74 | 230.73 | 235.23 | 234.01 | 0.06% | 5,532,554 |
| Jan 30, 2026 | 232.47 | 235.37 | 230.65 | 235.10 | 233.88 | 0.65% | 3,841,166 |
| Jan 29, 2026 | 229.86 | 233.77 | 227.90 | 233.58 | 232.37 | 2.58% | 3,540,330 |
| Jan 28, 2026 | 231.75 | 234.33 | 227.63 | 227.71 | 226.53 | -2.08% | 4,248,111 |
| Jan 27, 2026 | 235.00 | 236.88 | 229.17 | 232.55 | 231.34 | 0.72% | 5,212,724 |
| Jan 26, 2026 | 229.85 | 232.28 | 229.39 | 230.89 | 229.69 | 0.54% | 4,165,453 |
| Jan 23, 2026 | 231.92 | 233.68 | 229.31 | 229.65 | 228.46 | -0.74% | 3,189,102 |
| Jan 22, 2026 | 229.47 | 232.85 | 229.29 | 231.37 | 230.17 | 0.86% | 3,785,913 |
| Jan 21, 2026 | 223.47 | 229.93 | 223.15 | 229.39 | 228.20 | 3.47% | 3,477,961 |
| Jan 20, 2026 | 224.63 | 228.00 | 219.98 | 221.69 | 220.54 | -3.40% | 6,026,893 |
| Jan 16, 2026 | 230.03 | 231.92 | 228.91 | 229.49 | 228.30 | -0.44% | 3,863,522 |
| Jan 15, 2026 | 227.78 | 230.76 | 227.01 | 230.51 | 229.31 | 1.48% | 2,426,862 |
| Jan 14, 2026 | 227.33 | 230.38 | 225.85 | 227.14 | 225.96 | -0.94% | 3,015,310 |
| Jan 13, 2026 | 230.24 | 230.76 | 227.81 | 229.29 | 228.10 | -0.09% | 2,249,771 |
| Jan 12, 2026 | 226.01 | 229.69 | 225.00 | 229.50 | 228.31 | 0.46% | 3,279,404 |
| Jan 9, 2026 | 230.61 | 231.46 | 226.86 | 228.44 | 227.25 | -0.61% | 2,620,951 |
| Jan 8, 2026 | 224.49 | 230.97 | 224.32 | 229.85 | 228.66 | 2.39% | 2,198,264 |
| Jan 7, 2026 | 233.90 | 235.25 | 224.46 | 224.48 | 223.31 | -3.91% | 4,476,651 |
| Jan 6, 2026 | 231.49 | 234.28 | 231.20 | 233.62 | 232.41 | 0.71% | 2,240,449 |
| Jan 5, 2026 | 231.02 | 234.44 | 230.06 | 231.97 | 230.76 | 0.03% | 2,560,787 |
| Jan 2, 2026 | 231.35 | 232.72 | 229.64 | 231.91 | 230.70 | 0.26% | 2,569,919 |
| Dec 31, 2025 | 233.14 | 233.49 | 231.17 | 231.32 | 230.12 | -0.75% | 1,768,621 |
| Dec 30, 2025 | 233.98 | 234.63 | 232.92 | 233.06 | 231.85 | -0.63% | 1,884,286 |
| Dec 29, 2025 | 233.44 | 234.66 | 233.09 | 234.53 | 233.31 | 0.47% | 1,554,102 |
| Dec 26, 2025 | 234.66 | 234.94 | 232.73 | 233.44 | 232.23 | -0.68% | 902,587 |
| Dec 24, 2025 | 233.82 | 235.47 | 233.82 | 235.05 | 233.83 | 0.38% | 921,917 |
| Dec 23, 2025 | 234.68 | 235.23 | 233.25 | 234.15 | 232.93 | -0.20% | 1,980,725 |
| Dec 22, 2025 | 234.74 | 235.22 | 232.51 | 234.61 | 233.39 | 0.16% | 2,096,008 |
| Dec 19, 2025 | 234.42 | 235.50 | 232.04 | 234.23 | 233.01 | -0.08% | 4,721,987 |
| Dec 18, 2025 | 236.80 | 238.01 | 234.08 | 234.42 | 233.20 | -0.98% | 3,053,388 |
| Dec 17, 2025 | 235.29 | 237.94 | 234.53 | 236.74 | 235.51 | 0.36% | 2,530,164 |
| Dec 16, 2025 | 241.52 | 241.52 | 235.16 | 235.88 | 234.65 | -1.91% | 2,755,761 |
| Dec 15, 2025 | 240.00 | 241.17 | 238.14 | 240.47 | 239.22 | 0.22% | 3,289,268 |
| Dec 12, 2025 | 235.81 | 239.99 | 235.23 | 239.95 | 238.70 | 1.62% | 2,928,033 |
| Dec 11, 2025 | 233.80 | 236.20 | 232.73 | 236.12 | 234.89 | 0.28% | 2,888,670 |
| Dec 10, 2025 | 232.01 | 236.77 | 231.85 | 235.46 | 234.24 | 1.68% | 4,938,431 |
| Dec 9, 2025 | 234.16 | 234.77 | 231.50 | 231.56 | 230.36 | -1.65% | 3,785,263 |
| Dec 8, 2025 | 234.77 | 237.36 | 234.13 | 235.44 | 234.22 | 0.06% | 2,461,772 |
| Dec 5, 2025 | 235.76 | 237.07 | 234.98 | 235.31 | 234.09 | -0.83% | 2,494,724 |
| Dec 4, 2025 | 235.72 | 237.72 | 234.32 | 237.29 | 234.68 | 0.88% | 3,162,598 |
| Dec 3, 2025 | 232.78 | 235.86 | 232.34 | 235.23 | 232.65 | 1.29% | 3,576,635 |
| Dec 2, 2025 | 231.59 | 233.81 | 229.37 | 232.24 | 229.69 | 0.38% | 5,190,202 |
| Dec 1, 2025 | 231.46 | 234.12 | 231.14 | 231.36 | 228.82 | -0.20% | 3,463,225 |
| Nov 28, 2025 | 230.93 | 232.46 | 230.47 | 231.83 | 229.28 | 0.51% | 1,207,599 |
| Nov 26, 2025 | 229.00 | 231.83 | 228.43 | 230.66 | 228.13 | 0.67% | 3,233,823 |
| Nov 25, 2025 | 225.74 | 229.45 | 225.26 | 229.13 | 226.61 | 2.06% | 2,582,683 |
| Nov 24, 2025 | 226.59 | 226.59 | 222.50 | 224.50 | 222.03 | -0.76% | 4,483,214 |
| Nov 21, 2025 | 222.32 | 227.44 | 221.69 | 226.22 | 223.74 | 2.26% | 3,595,691 |
| Nov 20, 2025 | 221.56 | 223.48 | 220.45 | 221.21 | 218.78 | 0.02% | 3,955,269 |
| Nov 19, 2025 | 221.31 | 221.99 | 219.97 | 221.17 | 218.74 | 0.16% | 3,396,554 |
| Nov 18, 2025 | 221.71 | 221.97 | 219.89 | 220.82 | 218.39 | -0.08% | 3,863,184 |
| Nov 17, 2025 | 222.85 | 223.69 | 220.87 | 221.00 | 218.57 | -0.91% | 2,921,169 |
| Nov 14, 2025 | 221.72 | 224.23 | 220.42 | 223.02 | 220.57 | 0.70% | 2,886,481 |
| Nov 13, 2025 | 222.39 | 223.62 | 220.95 | 221.48 | 219.05 | -0.93% | 2,682,228 |
| Nov 12, 2025 | 224.80 | 227.06 | 223.51 | 223.55 | 221.09 | -0.56% | 1,945,714 |
| Nov 11, 2025 | 224.50 | 224.90 | 223.44 | 224.80 | 222.33 | 0.41% | 2,698,078 |
| Nov 10, 2025 | 221.06 | 224.64 | 220.74 | 223.88 | 221.42 | 1.08% | 4,095,266 |
| Nov 7, 2025 | 219.22 | 221.68 | 218.20 | 221.48 | 219.05 | 1.60% | 3,735,607 |
| Nov 6, 2025 | 216.93 | 218.56 | 216.32 | 217.99 | 215.60 | 0.28% | 3,429,763 |
| Nov 5, 2025 | 219.75 | 221.34 | 217.28 | 217.38 | 214.99 | -1.60% | 2,707,736 |
| Nov 4, 2025 | 218.61 | 221.13 | 217.46 | 220.91 | 218.48 | 0.96% | 2,737,946 |
| Nov 3, 2025 | 219.94 | 221.00 | 218.03 | 218.82 | 216.42 | -0.70% | 3,552,802 |
| Oct 31, 2025 | 217.50 | 220.99 | 216.34 | 220.37 | 217.95 | 0.70% | 2,586,365 |
| Oct 30, 2025 | 216.05 | 220.30 | 215.70 | 218.83 | 216.43 | 1.14% | 2,806,927 |
| Oct 29, 2025 | 216.64 | 218.16 | 215.53 | 216.37 | 213.99 | -0.56% | 3,588,251 |
| Oct 28, 2025 | 218.36 | 220.91 | 217.56 | 217.59 | 215.20 | -0.29% | 2,782,721 |
| Oct 27, 2025 | 218.20 | 218.93 | 216.40 | 218.23 | 215.83 | 0.75% | 4,692,298 |
| Oct 24, 2025 | 220.51 | 221.27 | 216.00 | 216.61 | 214.23 | -1.56% | 4,128,970 |
| Oct 23, 2025 | 223.28 | 225.94 | 219.10 | 220.04 | 217.62 | -2.31% | 5,148,504 |
| Oct 22, 2025 | 226.99 | 228.85 | 225.21 | 225.24 | 222.77 | -0.57% | 3,756,772 |
| Oct 21, 2025 | 226.29 | 228.15 | 225.42 | 226.54 | 224.05 | -0.33% | 2,727,740 |
| Oct 20, 2025 | 226.66 | 229.21 | 225.80 | 227.30 | 224.80 | 0.56% | 2,922,060 |
| Oct 17, 2025 | 225.11 | 228.67 | 224.82 | 226.04 | 223.56 | 0.89% | 3,237,288 |
| Oct 16, 2025 | 226.27 | 227.50 | 223.22 | 224.04 | 221.58 | -0.74% | 2,971,572 |
| Oct 15, 2025 | 227.14 | 228.00 | 224.59 | 225.72 | 223.24 | -0.60% | 2,483,704 |
| Oct 14, 2025 | 223.92 | 227.85 | 223.33 | 227.08 | 224.59 | 0.54% | 2,306,258 |