Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
267.74
-1.17 (-0.44%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |