Union Pacific Corporation UNP
NYSE · United States · Transportation
$272.13-2.02 (-0.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $272.13 | -0.74% | $275.10 | $276.97 | $272.08 | 3.25M |
| 2026-09-29 | $274.15 | +0.02% | $272.81 | $274.92 | $272.01 | 1.84M |
| 2026-09-28 | $274.10 | +0.11% | $273.40 | $275.77 | $272.50 | 2.44M |
| 2026-09-25 | $273.79 | -0.10% | $273.04 | $275.00 | $272.33 | 1.82M |
| 2026-09-24 | $274.07 | -0.53% | $274.93 | $276.32 | $272.42 | 2.09M |
| 2026-09-23 | $275.53 | +0.41% | $273.95 | $277.38 | $273.91 | 1.90M |
| 2026-09-22 | $274.41 | +1.77% | $271.05 | $274.73 | $269.45 | 3.66M |
| 2026-09-21 | $269.63 | -3.49% | $278.80 | $279.20 | $268.26 | 5.74M |
| 2026-09-18 | $279.37 | -1.10% | $281.25 | $281.34 | $278.70 | 4.85M |
| 2026-09-17 | $282.48 | +0.56% | $283.75 | $284.02 | $278.95 | 2.17M |
| 2026-09-16 | $280.92 | -1.08% | $287.08 | $288.47 | $280.32 | 2.64M |
| 2026-09-15 | $283.99 | -0.38% | $285.31 | $286.31 | $282.69 | 1.76M |
| 2026-09-14 | $285.08 | +0.24% | $283.95 | $285.64 | $282.85 | 1.25M |
| 2026-09-11 | $284.40 | -0.48% | $287.77 | $289.02 | $282.98 | 1.60M |
| 2026-09-10 | $285.78 | +0.37% | $285.19 | $288.67 | $283.89 | 2.51M |
| 2026-09-09 | $284.74 | -1.29% | $286.73 | $286.75 | $284.26 | 1.91M |
| 2026-09-08 | $288.45 | -0.40% | $287.10 | $291.07 | $287.10 | 1.78M |
| 2026-09-04 | $289.62 | +0.16% | $287.12 | $292.58 | $287.12 | 1.28M |
| 2026-09-03 | $289.15 | -0.20% | $291.10 | $291.92 | $286.24 | 2.04M |
| 2026-09-02 | $289.73 | -0.31% | $291.64 | $291.82 | $285.69 | 1.89M |
| 2026-09-01 | $290.62 | -3.34% | $301.00 | $302.24 | $288.67 | 3.04M |
| 2026-08-31 | $300.67 | -2.19% | $305.23 | $306.36 | $300.01 | 3.71M |
| 2026-08-28 | $307.41 | -0.08% | $308.77 | $308.99 | $306.67 | 1.72M |
| 2026-08-27 | $307.67 | -0.95% | $307.19 | $309.74 | $306.43 | 2.14M |
| 2026-08-26 | $310.62 | +0.33% | $308.73 | $314.15 | $308.64 | 2.45M |
| 2026-08-25 | $309.59 | -0.09% | $307.97 | $311.27 | $306.81 | 2.20M |
| 2026-08-24 | $309.86 | +0.59% | $308.50 | $311.17 | $305.71 | 2.27M |
| 2026-08-21 | $308.05 | +1.34% | $306.26 | $308.29 | $303.87 | 2.68M |
| 2026-08-20 | $303.97 | +0.72% | $300.75 | $307.65 | $300.01 | 4.11M |
| 2026-08-19 | $301.80 | +1.02% | $301.83 | $307.62 | $300.86 | 3.22M |
| 2026-08-18 | $298.74 | -0.39% | $302.26 | $303.67 | $298.64 | 1.80M |
| 2026-08-17 | $299.90 | +2.12% | $295.35 | $302.79 | $295.29 | 2.08M |
| 2026-08-14 | $293.68 | -1.38% | $298.05 | $300.63 | $293.15 | 2.27M |
| 2026-08-13 | $297.79 | +1.38% | $295.21 | $299.39 | $295.21 | 2.31M |
| 2026-08-12 | $293.73 | +0.29% | $292.44 | $294.46 | $291.08 | 1.80M |
| 2026-08-11 | $292.87 | +0.22% | $291.88 | $294.50 | $290.34 | 2.10M |
| 2026-08-10 | $292.24 | -0.30% | $292.13 | $294.64 | $291.24 | 1.79M |
| 2026-08-07 | $293.13 | -0.76% | $292.74 | $297.10 | $291.30 | 2.60M |
| 2026-08-06 | $295.38 | -0.05% | $296.00 | $298.15 | $294.70 | 1.82M |
| 2026-08-05 | $295.54 | -0.27% | $295.04 | $296.52 | $292.97 | 2.59M |
| 2026-08-04 | $296.35 | +1.76% | $289.34 | $296.83 | $288.00 | 2.48M |
| 2026-08-03 | $291.23 | -0.31% | $292.50 | $293.97 | $288.96 | 2.34M |
| 2026-07-31 | $292.13 | +0.92% | $289.70 | $293.94 | $287.91 | 3.78M |
| 2026-07-30 | $289.46 | -0.93% | $293.87 | $293.87 | $284.79 | 3.45M |
| 2026-07-29 | $292.19 | -0.77% | $295.42 | $295.42 | $290.50 | 3.05M |
| 2026-07-28 | $294.45 | -1.62% | $301.54 | $303.05 | $293.94 | 4.84M |
| 2026-07-27 | $299.30 | -2.61% | $306.70 | $306.70 | $296.98 | 3.06M |
| 2026-07-24 | $307.32 | +0.98% | $304.49 | $309.32 | $302.64 | 3.66M |
| 2026-07-23 | $304.33 | +4.02% | $309.90 | $315.99 | $302.82 | 7.45M |
| 2026-07-22 | $292.56 | -0.19% | $293.50 | $295.92 | $290.91 | 3.38M |
| 2026-07-21 | $293.13 | -1.05% | $296.86 | $296.86 | $291.67 | 2.87M |
| 2026-07-20 | $296.25 | -1.82% | $300.95 | $301.99 | $295.52 | 3.30M |
| 2026-07-17 | $301.75 | +0.78% | $300.13 | $303.15 | $298.10 | 3.52M |
| 2026-07-16 | $299.42 | +3.84% | $290.97 | $300.06 | $290.17 | 3.63M |
| 2026-07-15 | $288.36 | +0.02% | $288.24 | $289.10 | $285.45 | 2.60M |
| 2026-07-14 | $288.30 | -0.29% | $291.60 | $291.66 | $288.00 | 2.95M |
| 2026-07-13 | $289.13 | +0.76% | $289.84 | $290.41 | $286.68 | 2.28M |
| 2026-07-10 | $286.96 | +0.67% | $285.04 | $288.90 | $285.00 | 1.88M |
| 2026-07-09 | $285.04 | +1.46% | $282.00 | $285.43 | $280.96 | 2.03M |
| 2026-07-08 | $280.94 | -0.77% | $284.12 | $284.12 | $280.16 | 1.94M |
| 2026-07-07 | $283.12 | +0.19% | $284.43 | $285.79 | $280.20 | 2.04M |
| 2026-07-06 | $282.59 | +0.12% | $282.81 | $283.99 | $279.43 | 2.39M |
| 2026-07-02 | $282.25 | +1.63% | $279.00 | $282.80 | $278.58 | 2.27M |
| 2026-07-01 | $277.73 | +2.11% | $270.76 | $278.80 | $270.00 | 2.22M |
| 2026-06-30 | $272.00 | -0.26% | $273.29 | $273.34 | $268.78 | 3.22M |
| 2026-06-29 | $272.70 | +1.62% | $268.30 | $273.50 | $268.21 | 2.83M |
| 2026-06-26 | $268.35 | +0.23% | $269.54 | $270.78 | $266.74 | 4.58M |
| 2026-06-25 | $267.73 | +2.99% | $262.01 | $267.98 | $262.01 | 3.09M |
| 2026-06-24 | $259.96 | +0.52% | $260.92 | $263.29 | $258.40 | 3.24M |
| 2026-06-23 | $258.61 | -0.50% | $261.04 | $262.87 | $258.13 | 2.09M |
| 2026-06-22 | $259.91 | +1.18% | $256.54 | $262.64 | $255.22 | 2.32M |
| 2026-06-18 | $256.88 | -0.45% | $258.08 | $263.68 | $256.12 | 3.44M |
| 2026-06-17 | $258.05 | -3.51% | $265.93 | $266.35 | $255.49 | 3.68M |
| 2026-06-16 | $267.45 | +0.05% | $269.49 | $270.79 | $266.20 | 2.01M |
| 2026-06-15 | $267.32 | -1.97% | $272.39 | $272.64 | $267.04 | 2.55M |
| 2026-06-12 | $272.70 | +1.65% | $269.97 | $273.74 | $267.75 | 1.93M |
| 2026-06-11 | $268.28 | +0.47% | $267.55 | $269.75 | $264.56 | 2.91M |
| 2026-06-10 | $267.03 | -1.57% | $270.48 | $272.77 | $266.64 | 1.91M |
| 2026-06-09 | $271.28 | +0.97% | $269.41 | $271.52 | $267.82 | 2.85M |
| 2026-06-08 | $268.67 | -1.34% | $271.78 | $274.00 | $268.39 | 2.42M |
| 2026-06-05 | $272.32 | +3.19% | $264.49 | $274.13 | $264.49 | 2.78M |
| 2026-06-04 | $263.90 | +0.68% | $267.12 | $268.83 | $260.62 | 2.33M |
| 2026-06-03 | $262.13 | -0.96% | $263.96 | $267.22 | $262.13 | 2.88M |
| 2026-06-02 | $264.68 | +0.45% | $263.54 | $266.24 | $262.37 | 2.52M |
| 2026-06-01 | $263.50 | +0.33% | $260.19 | $263.79 | $258.66 | 2.58M |
| 2026-05-29 | $262.64 | -1.63% | $264.29 | $269.01 | $259.51 | 6.34M |
| 2026-05-28 | $267.00 | -4.43% | $275.66 | $276.29 | $264.84 | 6.08M |
| 2026-05-27 | $279.39 | +3.06% | $272.57 | $279.70 | $272.57 | 4.05M |
| 2026-05-26 | $271.10 | +1.96% | $266.22 | $272.66 | $266.15 | 3.09M |
| 2026-05-22 | $265.88 | +0.17% | $265.85 | $268.39 | $264.44 | 2.60M |