Dark

UNP
Union Pacific Corp.
stock NYSE

At Close

Jun 5, 2026 3:59:59 PM EDT

272.36USD+3.204%(+8.46)2,784,120

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 4, 2026 8:34:30 AM EDT

266.52USD+0.993%(+2.62)0

After-hours

Jun 5, 2026 4:58:30 PM EDT

272.13USD-0.083%(-0.23)462,549

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	264.4900	274.1300	264.4900	272.3200	+3.191%	2,784,120	0.000%
2026-06-04	267.1200	268.8300	260.6190	263.9000	+0.675%	2,325,404	+3.191%
2026-06-03	263.9600	267.2200	262.1300	262.1300	-0.963%	2,876,310	+3.887%
2026-06-02	263.5400	266.2390	262.3700	264.6800	+0.448%	2,523,491	+2.887%
2026-06-01	260.1900	263.7900	258.6600	263.5000	+0.327%	2,578,709	+3.347%
2026-05-29	264.2900	269.0099	259.5100	262.6400	-1.633%	6,343,147	+3.686%
2026-05-28	275.6600	276.2900	264.8350	267.0000	-4.435%	6,082,381	+1.993%
2026-05-27	272.5700	279.7000	272.5700	279.3900	+3.058%	4,046,056	-2.531%
2026-05-26	266.2200	272.6600	266.1500	271.1000	+1.963%	3,092,484	+0.450%
2026-05-22	265.8500	268.3900	264.4400	265.8800	+0.166%	2,597,450	+2.422%
2026-05-21	264.9800	268.6350	263.9200	265.4400	-0.135%	2,308,851	+2.592%
2026-05-20	269.9700	274.6300	264.6900	265.8000	-2.121%	3,795,204	+2.453%
2026-05-19	273.5000	275.4799	271.1700	271.5600	-1.298%	2,578,893	+0.280%
2026-05-18	271.0000	276.4000	269.5700	275.1300	+1.689%	3,197,005	-1.021%
2026-05-15	269.0000	270.7200	267.1200	270.5600	+0.453%	3,314,292	+0.651%
2026-05-14	265.3700	269.4300	263.6801	269.3400	+1.772%	3,946,954	+1.106%
2026-05-13	265.1700	268.5900	263.8400	264.6500	-0.358%	1,866,741	+2.898%
2026-05-12	264.4500	266.9799	261.0401	265.6000	+0.854%	2,542,388	+2.530%
2026-05-11	265.6300	267.0000	263.3400	263.3500	-0.491%	1,609,788	+3.406%
2026-05-08	264.1300	266.2000	262.9100	264.6500	-0.091%	1,788,020	+2.898%
2026-05-07	268.1500	268.8300	264.1000	264.8900	-1.245%	2,032,529	+2.805%
2026-05-06	265.4400	270.2750	265.1200	268.2300	+1.598%	3,020,039	+1.525%
2026-05-05	264.4000	265.0612	261.9400	264.0100	+0.228%	1,768,078	+3.148%
2026-05-04	265.7000	266.8100	261.9600	263.4100	-1.093%	2,778,131	+3.383%
2026-05-01	269.7600	269.7600	265.9800	266.3200	-1.173%	2,069,250	+2.253%
2026-04-30	264.3400	270.2270	263.2000	269.4800	+1.775%	3,317,033	+1.054%
2026-04-29	266.8200	267.7985	263.1000	264.7800	-1.106%	3,243,858	+2.848%
2026-04-28	271.4300	271.5200	266.9200	267.7400	-0.435%	2,703,940	+1.711%
2026-04-27	269.4500	270.8200	265.7600	268.9100	+0.078%	2,837,883	+1.268%
2026-04-24	272.8800	274.7900	268.4000	268.7000	-0.944%	3,565,743	+1.347%
2026-04-23	262.7600	271.2600	255.0000	271.2600	+8.765%	8,477,493	+0.391%
2026-04-22	253.2400	254.7600	248.9050	249.4000	-0.736%	3,845,060	+9.190%
2026-04-21	253.5200	253.5200	248.5000	251.2500	-0.369%	3,232,212	+8.386%
2026-04-20	251.3900	253.5800	248.8200	252.1800	+0.414%	2,637,068	+7.986%
2026-04-17	252.4400	256.0900	250.9800	251.1400	+0.028%	4,482,814	+8.434%
2026-04-16	247.4600	251.3000	246.8800	251.0700	+1.226%	2,639,172	+8.464%
2026-04-15	251.8400	252.0200	246.9850	248.0300	-1.591%	2,971,474	+9.793%
2026-04-14	251.1000	252.7300	249.0600	252.0400	+0.279%	2,264,750	+8.046%
2026-04-13	251.0000	251.9800	248.6700	251.3400	+0.331%	1,590,897	+8.347%
2026-04-10	251.0000	252.2250	249.2700	250.5100	-0.255%	2,431,679	+8.706%
2026-04-09	249.0100	252.1300	248.1000	251.1500	+0.819%	2,998,931	+8.429%
2026-04-08	250.4900	252.6200	247.0200	249.1100	+1.219%	3,297,596	+9.317%
2026-04-07	244.9300	246.7499	243.3300	246.1100	+0.232%	2,878,860	+10.650%
2026-04-06	243.4300	245.8800	242.6000	245.5400	+0.339%	1,451,045	+10.907%
2026-04-02	240.4800	244.8300	240.0000	244.7100	+0.654%	2,327,947	+11.283%
2026-04-01	243.1300	246.1250	242.0000	243.1200	+0.206%	2,444,549	+12.011%
2026-03-31	240.7850	243.7300	238.1300	242.6200	+1.417%	4,177,289	+12.241%
2026-03-30	241.6500	242.4500	238.8600	239.2300	+0.184%	2,770,824	+13.832%
2026-03-27	238.6200	241.1600	238.3000	238.7900	-0.167%	2,675,060	+14.042%
2026-03-26	239.3500	241.5850	238.2800	239.1900	-0.887%	2,225,687	+13.851%
2026-03-25	241.5400	242.4100	238.5800	241.3300	+0.693%	2,800,625	+12.841%
2026-03-24	237.0400	241.7400	235.4900	239.6700	+0.545%	2,481,803	+13.623%
2026-03-23	239.2700	240.9700	237.6000	238.3700	+1.469%	2,434,223	+14.243%
2026-03-20	234.4000	236.1250	233.0400	234.9200	+0.316%	5,047,933	+15.920%
2026-03-19	236.2200	236.3300	231.7150	234.1800	-1.010%	3,514,440	+16.287%
2026-03-18	241.5800	242.4250	236.0400	236.5700	-2.373%	2,974,225	+15.112%
2026-03-17	245.2100	245.7500	240.2890	242.3200	+0.045%	2,465,675	+12.380%
2026-03-16	245.1700	245.6200	241.9300	242.2100	-0.095%	2,218,011	+12.431%
2026-03-13	245.6600	246.1500	240.5900	242.4400	-0.680%	2,785,418	+12.325%
2026-03-12	248.2600	248.8100	243.2500	244.1000	-2.792%	3,028,617	+11.561%
2026-03-11	250.2100	251.3100	246.5500	251.1100	+0.360%	2,228,639	+8.446%
2026-03-10	252.5700	254.5200	249.9300	250.2100	-1.341%	2,319,963	+8.837%
2026-03-09	251.2500	254.6822	247.6450	253.6100	-0.197%	2,863,940	+7.377%
2026-03-06	259.9000	259.9000	252.0000	254.1100	-2.341%	4,099,150	+7.166%
2026-03-05	265.0900	266.8900	259.3250	260.2000	-2.437%	3,139,565	+4.658%
2026-03-04	266.2200	266.9811	262.2700	266.7000	+0.324%	2,327,653	+2.107%
2026-03-03	263.5500	265.9150	258.5750	265.8400	-0.423%	3,146,150	+2.438%
2026-03-02	264.9800	268.1400	262.3250	266.9700	+0.751%	2,686,853	+2.004%
2026-02-27	262.7900	266.3800	261.5401	264.9800	-0.177%	3,819,471	+2.770%
2026-02-26	264.9500	266.6000	263.8250	265.4500	+0.454%	3,819,511	+2.588%
2026-02-25	266.8500	267.8800	261.5200	264.2500	-0.904%	3,540,118	+3.054%
2026-02-24	263.7900	267.2499	263.7900	266.6600	+1.099%	2,385,399	+2.123%
2026-02-23	266.1600	267.8100	262.6000	263.7600	-0.879%	2,758,921	+3.245%
2026-02-20	262.6900	267.1700	261.5301	266.1000	+1.190%	3,374,923	+2.337%
2026-02-19	265.2500	265.6400	262.1100	262.9700	-0.766%	3,243,073	+3.556%
2026-02-18	261.1500	265.0700	260.5700	265.0000	+0.837%	3,266,300	+2.762%
2026-02-17	260.9900	264.1600	260.4930	262.8000	+0.813%	3,274,551	+3.623%
2026-02-13	260.8500	263.0400	258.1600	260.6800	-0.416%	3,976,715	+4.465%
2026-02-12	264.4400	265.3700	259.6500	261.7700	-0.396%	5,965,736	+4.030%
2026-02-11	262.2900	263.9200	260.8100	262.8100	+0.570%	4,634,656	+3.619%
2026-02-10	254.8400	261.5500	254.0900	261.3200	+2.744%	4,828,095	+4.209%
2026-02-09	251.7100	254.9400	249.0700	254.3400	+0.681%	3,412,000	+7.069%
2026-02-06	251.8900	253.2900	249.8400	252.6200	+0.465%	4,344,868	+7.798%
2026-02-05	250.6700	252.1300	248.5100	251.4500	+0.677%	4,418,599	+8.300%
2026-02-04	242.5400	251.6600	242.5400	249.7600	+3.425%	5,381,875	+9.033%
2026-02-03	234.8100	242.2400	234.0000	241.4900	+2.661%	4,636,801	+12.767%
2026-02-02	234.8900	235.7400	230.7250	235.2300	+0.055%	5,534,889	+15.768%
2026-01-30	232.4700	235.3700	230.6450	235.1000	+0.651%	3,841,133	+15.832%
2026-01-29	229.8600	233.7700	227.9000	233.5800	+2.578%	3,540,387	+16.585%
2026-01-28	231.7500	234.3300	227.6300	227.7100	-2.081%	4,248,112	+19.591%
2026-01-27	235.0000	236.8800	229.1700	232.5500	+0.719%	5,212,725	+17.102%
2026-01-26	229.8500	232.2782	229.3900	230.8900	+0.540%	4,141,167	+17.944%
2026-01-23	231.9200	233.6800	229.3100	229.6500	-0.743%	3,202,530	+18.580%
2026-01-22	229.4700	232.8500	229.2900	231.3700	+0.863%	3,785,906	+17.699%
2026-01-21	223.4700	229.9300	223.1500	229.3900	+3.473%	3,477,847	+18.715%
2026-01-20	224.6300	228.0000	219.9800	221.6900	-3.399%	6,027,023	+22.838%
2026-01-16	230.0300	231.9200	228.9050	229.4900	-0.442%	3,863,424	+18.663%
2026-01-15	227.7800	230.7600	227.0100	230.5100	+1.484%	2,426,840	+18.138%
2026-01-14	227.3300	230.3800	225.8500	227.1400	-0.938%	3,015,312	+19.891%
2026-01-13	230.2400	230.7595	227.8100	229.2900	-0.092%	2,249,536	+18.767%
2026-01-12	226.0100	229.6900	225.0000	229.5000	+0.464%	3,279,405	+18.658%
2026-01-09	230.6100	231.4600	226.8600	228.4400	-0.613%	2,581,598	+19.209%
2026-01-08	224.4900	230.9700	224.3200	229.8500	+2.392%	2,198,117	+18.477%
2026-01-07	233.8950	235.2500	224.4600	224.4800	-3.912%	4,476,631	+21.311%
2026-01-06	231.4900	234.2800	231.2000	233.6200	+0.711%	2,240,492	+16.565%
2026-01-05	231.0200	234.4394	230.0600	231.9700	+0.026%	2,560,789	+17.394%
2026-01-02	231.3500	232.7200	229.6400	231.9100	+0.255%	2,569,890	+17.425%
2025-12-31	233.1400	233.4900	231.1700	231.3200	-0.747%	1,768,623	+17.724%
2025-12-30	233.9800	234.6250	232.9200	233.0600	-0.627%	1,884,257	+16.845%
2025-12-29	233.4400	234.6600	233.0900	234.5300	+0.467%	1,554,103	+16.113%
2025-12-26	234.6600	234.9400	232.7300	233.4400	-0.685%	902,588	+16.655%
2025-12-24	233.8200	235.4700	233.8200	235.0500	+0.384%	921,917	+15.856%
2025-12-23	234.6800	235.2300	233.2500	234.1500	-0.196%	1,980,725	+16.302%
2025-12-22	234.7400	235.2200	232.5100	234.6100	+0.162%	2,096,008	+16.073%
2025-12-19	234.4200	235.5000	232.0400	234.2300	-0.081%	4,721,987	+16.262%
2025-12-18	236.8000	238.0100	234.0775	234.4200	-0.980%	3,053,388	+16.168%
2025-12-17	235.2900	237.9400	234.5300	236.7400	+0.365%	2,530,164	+15.029%
2025-12-16	241.5200	241.5200	235.1550	235.8800	-1.909%	2,755,761	+15.449%
2025-12-15	240.0000	241.1700	238.1350	240.4700	+0.217%	3,289,268	+13.245%
2025-12-12	235.8100	239.9900	235.2300	239.9500	+1.622%	2,928,033	+13.490%
2025-12-11	233.7950	236.2000	232.7300	236.1200	+0.280%	2,888,670	+15.331%
2025-12-10	232.0100	236.7700	231.8500	235.4600	+1.684%	4,938,431	+15.654%
2025-12-09	234.1600	234.7700	231.5000	231.5600	-1.648%	3,785,263	+17.602%
2025-12-08	234.7700	237.3600	234.1250	235.4400	+0.055%	2,461,772	+15.664%
2025-12-05	235.7600	237.0700	234.9800	235.3100	-0.834%	2,494,724	+15.728%
2025-12-04	235.7200	237.7200	234.3200	237.2900	+0.876%	3,162,598	+14.763%
2025-12-03	232.7800	235.8600	232.3350	235.2300	+1.287%	3,576,635	+15.768%
2025-12-02	231.5900	233.8100	229.3700	232.2400	+0.380%	5,190,202	+17.258%
2025-12-01	231.4600	234.1200	231.1400	231.3600	-0.203%	3,463,225	+17.704%
2025-11-28	230.9300	232.4600	230.4700	231.8300	+0.507%	1,207,599	+17.465%
2025-11-26	229.0000	231.8300	228.4300	230.6600	+0.668%	3,233,823	+18.061%
2025-11-25	225.7400	229.4500	225.2600	229.1300	+2.062%	2,582,683	+18.850%
2025-11-24	226.5900	226.5900	222.5000	224.5000	-0.760%	4,483,214	+21.301%
2025-11-21	222.3200	227.4400	221.6875	226.2200	+2.265%	3,595,691	+20.378%
2025-11-20	221.5600	223.4800	220.4500	221.2100	+0.018%	3,955,269	+23.105%
2025-11-19	221.3100	221.9899	219.9700	221.1700	+0.159%	3,396,554	+23.127%
2025-11-18	221.7100	221.9700	219.8900	220.8200	-0.081%	3,863,184	+23.322%
2025-11-17	222.8500	223.6899	220.8701	221.0000	-0.906%	2,921,169	+23.222%
2025-11-14	221.7200	224.2300	220.4150	223.0200	+0.695%	2,886,481	+22.106%
2025-11-13	222.3900	223.6200	220.9450	221.4800	-0.926%	2,682,228	+22.955%
2025-11-12	224.8000	227.0600	223.5100	223.5500	-0.556%	1,945,714	+21.816%
2025-11-11	224.5000	224.9000	223.4400	224.8000	+0.411%	2,698,078	+21.139%
2025-11-10	221.0600	224.6400	220.7400	223.8800	+1.084%	4,095,266	+21.637%
2025-11-07	219.2200	221.6800	218.2000	221.4800	+1.601%	3,735,607	+22.955%
2025-11-06	216.9300	218.5600	216.3200	217.9900	+0.281%	3,429,763	+24.923%
2025-11-05	219.7500	221.3350	217.2800	217.3800	-1.598%	2,707,736	+25.274%
2025-11-04	218.6100	221.1300	217.4562	220.9100	+0.955%	2,737,946	+23.272%
2025-11-03	219.9400	221.0000	218.0250	218.8200	-0.703%	3,552,802	+24.449%
2025-10-31	217.5000	220.9878	216.3372	220.3700	+0.704%	2,586,365	+23.574%
2025-10-30	216.0500	220.3000	215.7020	218.8300	+1.137%	2,806,927	+24.444%
2025-10-29	216.6400	218.1600	215.5300	216.3700	-0.561%	3,588,251	+25.858%
2025-10-28	218.3600	220.9100	217.5600	217.5900	-0.293%	2,782,721	+25.153%
2025-10-27	218.2000	218.9300	216.4000	218.2300	+0.748%	4,692,298	+24.786%
2025-10-24	220.5100	221.2700	215.9950	216.6100	-1.559%	4,128,970	+25.719%
2025-10-23	223.2800	225.9350	219.1000	220.0400	-2.309%	5,148,504	+23.759%
2025-10-22	226.9900	228.8500	225.2100	225.2400	-0.574%	3,756,772	+20.902%
2025-10-21	226.2900	228.1500	225.4200	226.5400	-0.334%	2,727,740	+20.208%
2025-10-20	226.6600	229.2100	225.8000	227.3000	+0.557%	2,922,060	+19.806%
2025-10-17	225.1100	228.6700	224.8200	226.0400	+0.893%	3,237,288	+20.474%
2025-10-16	226.2700	227.5000	223.2200	224.0400	-0.744%	2,971,572	+21.550%
2025-10-15	227.1400	228.0000	224.5900	225.7200	-0.599%	2,483,704	+20.645%
2025-10-14	223.9200	227.8500	223.3300	227.0800	+0.545%	2,306,258	+19.922%
2025-10-13	226.7300	227.4100	224.8200	225.8500	+0.177%	2,079,713	+20.576%
2025-10-10	232.5500	233.8550	225.2200	225.4500	-2.630%	2,762,655	+20.790%
2025-10-09	232.7400	233.4800	230.1200	231.5400	-0.477%	2,331,505	+17.613%
2025-10-08	230.1800	233.7400	229.2200	232.6500	+0.341%	3,580,295	+17.051%
2025-10-07	237.7800	238.2200	231.2600	231.8600	-2.338%	3,024,153	+17.450%
2025-10-06	237.0000	238.2320	235.5000	237.4100	+0.258%	3,261,115	+14.705%
2025-10-03	234.8600	237.7400	234.5200	236.8000	+0.972%	3,176,636	+15.000%
2025-10-02	235.4400	236.9899	233.5200	234.5200	-0.094%	3,873,443	+16.118%
2025-10-01	235.9200	237.2500	234.0000	234.7400	-0.690%	3,950,880	+16.009%
2025-09-30	237.0000	237.0000	234.8200	236.3700	+0.080%	3,797,531	+15.209%
2025-09-29	235.7500	237.3550	235.0901	236.1800	+0.417%	5,097,566	+15.302%
2025-09-26	232.0200	235.5000	231.7900	235.2000	+1.379%	4,941,083	+15.782%
2025-09-25	231.0500	232.5000	230.4795	232.0000	+0.712%	6,034,414	+17.379%
2025-09-24	229.3300	232.0550	228.3900	230.3600	+1.044%	5,925,927	+18.215%
2025-09-23	225.8500	229.0000	225.4450	227.9800	+0.943%	5,183,346	+19.449%
2025-09-22	220.6450	228.9999	219.2500	225.8500	+2.375%	8,136,041	+20.576%
2025-09-19	221.6600	221.6600	219.2200	220.6100	+0.113%	8,632,137	+23.440%
2025-09-18	217.4750	220.5500	216.7800	220.3600	+1.469%	4,349,458	+23.580%
2025-09-17	216.3100	219.6700	216.1300	217.1700	+0.542%	4,797,747	+25.395%
2025-09-16	218.4400	219.0200	215.4350	216.0000	-0.116%	4,426,303	+26.074%
2025-09-15	216.0100	217.0600	214.3200	216.2500	+0.624%	4,484,437	+25.928%
2025-09-12	215.1800	216.2800	213.8900	214.9100	-0.523%	6,207,378	+26.714%
2025-09-11	214.7700	216.7800	214.1600	216.0400	+0.395%	4,126,743	+26.051%
2025-09-10	215.0000	216.0700	210.8400	215.1900	-0.398%	5,004,830	+26.549%
2025-09-09	217.4750	218.6300	215.6500	216.0500	-0.557%	3,111,549	+26.045%
2025-09-08	219.3200	220.1000	216.2650	217.2600	-1.384%	4,131,286	+25.343%
2025-09-05	222.1700	223.1700	218.8700	220.3100	-1.233%	4,001,774	+23.608%
2025-09-04	222.6600	223.4800	220.5100	223.0600	+0.586%	3,601,030	+22.084%
2025-09-03	221.4200	222.5000	218.7500	221.7600	-0.104%	5,881,039	+22.799%
2025-09-02	222.2100	222.7700	219.3400	221.9900	-0.707%	3,955,402	+22.672%
2025-08-29	221.4000	223.7100	221.2000	223.5700	+0.549%	5,012,813	+21.805%
2025-08-28	224.2700	224.8600	220.8400	222.3500	+0.634%	6,299,537	+22.474%
2025-08-27	222.5000	223.0000	220.4100	220.9500	-0.804%	3,465,070	+23.250%
2025-08-26	222.5600	222.9900	220.3600	222.7400	-0.260%	3,757,977	+22.259%
2025-08-25	228.2300	228.9500	221.1300	223.3200	-1.988%	5,993,077	+21.942%
2025-08-22	226.6900	231.3200	222.1800	227.8500	+1.132%	5,317,331	+19.517%
2025-08-21	225.4800	226.1800	223.5300	225.3000	-0.168%	3,435,511	+20.870%
2025-08-20	225.0000	226.8750	224.4350	225.6800	+0.854%	4,521,558	+20.666%
2025-08-19	220.9200	225.0150	220.0600	223.7700	+1.677%	4,899,316	+21.696%
2025-08-18	220.6950	221.3900	218.9100	220.0800	-0.317%	3,188,447	+23.737%
2025-08-15	223.2700	223.6600	220.4100	220.7800	-0.334%	3,739,259	+23.345%
2025-08-14	222.1700	222.3900	219.3000	221.5200	-0.744%	6,245,682	+22.932%
2025-08-13	219.4400	223.5000	218.5150	223.1800	+2.002%	3,096,793	+22.018%
2025-08-12	220.3100	221.2100	218.1800	218.8000	-0.387%	3,224,377	+24.461%
2025-08-11	222.7000	223.7700	218.6900	219.6500	-1.165%	4,419,756	+23.979%
2025-08-08	222.8800	224.4550	222.1100	222.2400	-0.189%	2,345,563	+22.534%
2025-08-07	227.1700	228.4100	222.1000	222.6600	-1.242%	3,113,727	+22.303%
2025-08-06	223.8700	226.2900	222.4200	225.4600	+1.117%	3,135,691	+20.784%
2025-08-05	222.7300	223.4000	221.5900	222.9700	+0.410%	2,430,049	+22.133%
2025-08-04	219.8700	223.4000	219.6300	222.0600	+1.212%	4,181,104	+22.634%
2025-08-01	220.5500	220.8300	218.6300	219.4000	-1.158%	4,637,470	+24.120%
2025-07-31	222.4800	223.7800	220.8000	221.9700	-1.469%	5,547,202	+22.683%
2025-07-30	225.8500	226.5700	222.5050	225.2800	+0.675%	8,361,560	+20.881%
2025-07-29	226.3900	230.3800	219.1300	223.7700	-2.386%	19,090,956	+21.696%
2025-07-28	225.2200	230.9700	224.8200	229.2400	+2.002%	6,858,391	+18.793%
2025-07-25	223.0750	226.2800	221.1735	224.7400	+1.914%	8,254,883	+21.171%
2025-07-24	226.0000	230.6600	219.2100	220.5200	-4.537%	9,784,422	+23.490%
2025-07-23	229.4400	231.1600	227.3100	231.0000	+0.768%	3,740,138	+17.887%
2025-07-22	226.7800	230.5300	226.0000	229.2400	+1.501%	3,806,436	+18.793%
2025-07-21	225.9700	227.3200	224.9201	225.8500	+0.436%	2,814,103	+20.576%
2025-07-18	228.4200	228.4200	222.3400	224.8700	-1.152%	5,794,541	+21.101%
2025-07-17	227.5000	230.3400	226.7500	227.4900	-1.596%	5,211,346	+19.706%
2025-07-16	232.0000	232.9350	229.7010	231.1800	+0.017%	2,356,517	+17.796%
2025-07-15	233.0400	234.0100	231.0400	231.1400	-0.930%	2,419,461	+17.816%
2025-07-14	234.0800	234.8600	231.4000	233.3100	-0.761%	1,973,508	+16.720%
2025-07-11	235.6200	236.2900	234.0700	235.1000	-0.802%	3,211,740	+15.832%
2025-07-10	237.1700	240.7400	235.5900	237.0000	+0.216%	2,630,096	+14.903%
2025-07-09	237.3300	238.4800	236.2000	236.4900	-0.021%	2,432,793	+15.151%
2025-07-08	235.0500	238.8610	234.3100	236.5400	+0.506%	2,574,398	+15.126%
2025-07-07	235.7300	237.5100	233.8300	235.3500	-0.394%	2,580,926	+15.709%
2025-07-03	237.6900	239.1900	236.2800	236.2800	-0.371%	1,327,573	+15.253%
2025-07-02	236.2600	237.4050	234.5081	237.1600	+0.675%	1,752,165	+14.825%
2025-07-01	229.6200	237.1100	229.4250	235.5700	+2.386%	2,687,505	+15.600%
2025-06-30	230.9400	232.0000	229.8100	230.0800	-0.575%	3,578,993	+18.359%
2025-06-27	229.0700	231.6800	229.0700	231.4100	+0.881%	7,430,669	+17.679%
2025-06-26	227.4200	230.2400	226.8650	229.3900	+1.138%	2,960,165	+18.715%
2025-06-25	226.9100	227.0000	225.4700	226.8100	-0.483%	2,005,380	+20.065%
2025-06-24	227.5500	228.0300	225.8400	227.9100	+0.899%	2,777,100	+19.486%
2025-06-23	222.4300	225.9700	221.8200	225.8800	+1.515%	2,665,282	+20.560%
2025-06-20	222.6100	223.7800	221.2050	222.5100	+0.225%	4,274,310	+22.386%
2025-06-18	220.9800	222.1350	220.2539	222.0100	+0.644%	2,414,525	+22.661%
2025-06-17	223.7700	224.0050	219.6505	220.5900	-1.807%	2,767,982	+23.451%
2025-06-16	224.0400	226.1900	223.7700	224.6500	+0.573%	2,659,554	+21.220%
2025-06-13	223.6800	225.4700	222.7700	223.3700	-0.940%	1,670,104	+21.914%
2025-06-12	224.5700	225.4900	223.5108	225.4900	-0.102%	1,939,234	+20.768%
2025-06-11	227.0200	227.0200	224.6300	225.7200	-0.388%	2,655,326	+20.645%
2025-06-10	224.5000	229.2000	223.3584	226.6000	+1.098%	3,122,241	+20.177%
2025-06-09	223.9700	225.2600	223.2500	224.1400	+0.318%	3,128,604	+21.495%
2025-06-06	222.9700	224.1600	222.1500	223.4300	+1.260%	2,953,422	+21.882%
2025-06-05	220.9500	221.7600	219.4000	220.6500	-0.100%	3,084,620	+23.417%
2025-06-04	221.8500	222.1700	219.3600	220.8700	-0.410%	3,977,099	+23.294%
2025-06-03	217.8400	222.3700	217.5600	221.7800	+1.320%	6,229,422	+22.788%
2025-06-02	218.7800	220.0000	217.3900	218.8900	-1.250%	4,587,007	+24.410%
2025-05-30	220.9200	222.5700	220.3000	221.6600	-0.382%	4,179,598	+22.855%
2025-05-29	222.4400	223.5850	219.7700	222.5100	+0.149%	2,980,624	+22.386%
2025-05-28	225.0000	225.4500	221.9600	222.1800	-0.967%	3,073,335	+22.567%
2025-05-27	223.6600	224.9600	222.7400	224.3500	+1.009%	2,613,266	+21.382%
2025-05-23	220.1200	223.0100	220.0100	222.1100	-0.341%	3,228,308	+22.606%
2025-05-22	223.3600	224.3500	221.9250	222.8700	-0.335%	2,849,038	+22.188%
2025-05-21	225.6300	226.8900	223.4800	223.6200	-2.063%	2,183,570	+21.778%
2025-05-20	228.6500	229.8900	227.8100	228.3300	-0.510%	1,982,870	+19.266%
2025-05-19	229.0750	230.0700	228.1600	229.5000	-0.830%	2,509,846	+18.658%
2025-05-16	231.3300	231.9700	230.1200	231.4200	+0.247%	2,007,094	+17.673%
2025-05-15	229.2500	231.4500	227.6901	230.8500	+1.099%	2,607,602	+17.964%
2025-05-14	227.3400	228.7600	223.1400	228.3400	+0.039%	3,252,995	+19.261%
2025-05-13	231.0100	231.9900	228.0400	228.2500	-1.135%	3,028,173	+19.308%
2025-05-12	227.0600	231.5400	226.5200	230.8700	+6.726%	4,965,928	+17.954%
2025-05-09	216.7400	217.7200	215.1200	216.3200	-0.240%	2,172,946	+25.888%
2025-05-08	214.9100	218.9194	213.8700	216.8400	+1.398%	3,335,492	+25.586%
2025-05-07	213.7400	214.9100	212.7000	213.8500	+0.305%	3,277,133	+27.342%
2025-05-06	214.7600	216.2200	213.0000	213.2000	-1.538%	2,265,068	+27.730%
2025-05-05	216.8000	218.7900	216.2600	216.5300	-0.806%	1,895,711	+25.765%
2025-05-02	216.8200	219.6100	215.8400	218.2900	+1.967%	2,926,805	+24.751%
2025-05-01	215.5000	215.5000	212.5650	214.0800	-0.733%	4,458,679	+27.205%
2025-04-30	213.4700	215.9800	210.5300	215.6600	+0.522%	3,139,236	+26.273%
2025-04-29	211.2900	214.9600	211.2900	214.5400	+0.908%	2,886,387	+26.932%
2025-04-28	213.0600	214.7000	210.7950	212.6100	-0.319%	3,053,371	+28.084%
2025-04-25	214.0000	214.7550	211.5703	213.2900	-1.003%	3,454,911	+27.676%
2025-04-24	208.2500	215.8300	206.6300	215.4500	-1.970%	5,205,201	+26.396%
2025-04-23	221.3100	224.5800	218.3300	219.7800	+1.328%	3,879,639	+23.906%
2025-04-22	218.0300	218.6200	214.9600	216.9000	+0.393%	3,353,333	+25.551%
2025-04-21	218.1600	218.9800	213.3600	216.0500	-1.911%	3,379,656	+26.045%
2025-04-17	217.5000	222.2400	217.3000	220.2600	+1.690%	4,545,781	+23.636%
2025-04-16	219.7000	220.5350	215.4100	216.6000	-1.581%	3,293,598	+25.725%
2025-04-15	222.7900	224.3100	219.5860	220.0800	-0.985%	2,806,966	+23.737%
2025-04-14	221.1500	223.2720	219.2944	222.2700	+1.684%	3,197,705	+22.518%
2025-04-11	218.7600	220.2700	215.1000	218.5900	-0.333%	2,965,014	+24.580%
2025-04-10	221.3800	221.6900	214.2000	219.3200	-1.883%	5,088,841	+24.166%
2025-04-09	206.6200	224.7000	206.3750	223.5300	+7.327%	5,336,969	+21.827%
2025-04-08	217.5300	217.7300	204.6600	208.2700	-0.810%	5,126,552	+30.753%
2025-04-07	211.1100	216.2400	204.7901	209.9700	-1.543%	5,055,864	+29.695%
2025-04-04	220.0000	221.7500	212.5500	213.2600	-4.782%	6,784,517	+27.694%
2025-04-03	231.3500	232.9800	223.0800	223.9700	-6.076%	5,754,982	+21.588%
2025-04-02	235.1400	238.5100	234.6100	238.4600	+0.544%	2,024,018	+14.199%
2025-04-01	234.6600	237.6700	233.8400	237.1700	+0.394%	2,367,309	+14.821%
2025-03-31	230.5600	238.1000	230.2800	236.2400	+1.762%	3,478,077	+15.273%
2025-03-28	235.6100	236.7000	232.0100	232.1500	-1.619%	1,917,988	+17.303%
2025-03-27	238.3300	238.3300	234.6600	235.9700	-0.865%	1,913,929	+15.405%
2025-03-26	235.8600	238.7500	235.6900	238.0300	+0.950%	1,677,630	+14.406%
2025-03-25	235.2000	236.5400	234.3401	235.7900	+0.251%	1,808,951	+15.493%
2025-03-24	236.9600	237.8300	233.8750	235.2000	+0.564%	2,864,509	+15.782%
2025-03-21	233.0800	234.2500	231.3400	233.8800	-0.388%	3,993,194	+16.436%
2025-03-20	234.2800	235.9369	233.2600	234.7900	-0.677%	2,843,769	+15.984%
2025-03-19	237.0100	238.1300	234.8950	236.3900	-0.295%	2,009,682	+15.199%
2025-03-18	238.4800	239.9999	235.5300	237.0900	-0.324%	2,083,389	+14.859%
2025-03-17	237.4600	239.5100	235.9700	237.8600	+0.139%	2,049,498	+14.488%
2025-03-14	235.6400	237.7420	234.9100	237.5300	+1.383%	2,066,698	+14.647%
2025-03-13	237.1500	238.0900	233.5200	234.2900	-1.347%	2,358,322	+16.232%
2025-03-12	236.6900	238.4000	234.0200	237.4900	-0.122%	1,819,397	+14.666%
2025-03-11	247.4500	248.0900	237.4300	237.7800	-4.233%	3,061,013	+14.526%
2025-03-10	247.6200	251.2600	246.1200	248.2900	-0.409%	2,322,690	+9.678%
2025-03-07	246.0900	250.3300	244.9600	249.3100	+1.647%	2,589,453	+9.229%
2025-03-06	243.3000	245.4750	241.8500	245.2700	+0.681%	2,189,150	+11.029%
2025-03-05	241.8200	245.0500	241.1900	243.6100	+0.865%	2,870,762	+11.785%
2025-03-04	243.6700	244.0200	240.8505	241.5200	-1.745%	2,971,093	+12.753%
2025-03-03	248.3400	249.7000	243.7700	245.8100	-0.357%	2,165,341	+10.785%
2025-02-28	244.9200	247.1100	242.4900	246.6900	+0.661%	3,005,658	+10.390%
2025-02-27	244.9900	247.3000	243.7700	245.0700	-0.167%	2,964,300	+11.119%
2025-02-26	245.9300	247.9600	244.7800	245.4800	-0.167%	2,232,542	+10.934%
2025-02-25	242.8900	246.8600	242.7700	245.8900	+1.469%	2,758,113	+10.749%
2025-02-24	245.2400	246.0000	242.2200	242.3300	-1.311%	5,223,705	+12.376%
2025-02-21	246.7700	247.7400	241.8100	245.5500	-0.848%	2,896,107	+10.902%
2025-02-20	246.5800	247.7300	245.3400	247.6500	+0.239%	1,399,072	+9.962%
2025-02-19	249.6500	250.2600	244.4000	247.0600	-1.636%	2,363,176	+10.224%
2025-02-18	250.0000	251.7800	248.4400	251.1700	+0.782%	1,634,142	+8.421%
2025-02-14	251.4900	253.2000	249.1000	249.2200	-0.697%	1,608,986	+9.269%
2025-02-13	249.1700	251.8400	247.3510	250.9700	+0.990%	2,168,532	+8.507%
2025-02-12	243.3500	249.2250	243.3500	248.5100	+0.315%	2,550,259	+9.581%
2025-02-11	244.7900	247.9900	243.8600	247.7300	+1.392%	2,543,421	+9.926%
2025-02-10	243.7700	244.5000	241.5800	244.3300	+0.929%	2,233,654	+11.456%
2025-02-07	243.9900	244.1200	240.7900	242.0800	-0.587%	2,122,569	+12.492%
2025-02-06	245.3600	245.7350	242.7700	243.5100	-0.397%	1,524,358	+11.831%
2025-02-05	244.2300	245.2282	243.0000	244.4800	+0.402%	2,343,077	+11.387%
2025-02-04	242.6900	245.5300	242.3400	243.5000	+0.198%	2,811,618	+11.836%
2025-02-03	242.2300	246.6900	237.0650	243.0200	-1.925%	3,873,631	+12.057%
2025-01-31	248.6700	252.0400	247.6600	247.7900	-0.852%	2,844,794	+9.900%
2025-01-30	249.3800	251.6300	247.0700	249.9200	+0.148%	2,434,879	+8.963%
2025-01-29	249.7000	252.9900	249.0550	249.5500	+0.157%	2,967,927	+9.124%
2025-01-28	254.0000	256.2800	248.8050	249.1600	-2.067%	3,102,098	+9.295%
2025-01-27	250.6300	256.8400	250.0000	254.4200	+2.267%	4,256,463	+7.036%
2025-01-24	247.4800	250.5000	245.7100	248.7800	+0.294%	3,958,783	+9.462%
2025-01-23	246.6500	249.6700	242.0600	248.0500	+5.195%	4,846,466	+9.784%
2025-01-22	236.7300	237.0000	234.1600	235.8000	-0.393%	2,670,165	+15.488%
2025-01-21	235.5900	237.3400	234.9900	236.7300	+1.054%	2,546,087	+15.034%
2025-01-17	239.2600	239.2600	232.2000	234.2600	-0.268%	3,520,857	+16.247%
2025-01-16	230.2900	235.1300	229.5700	234.8900	+1.746%	2,238,867	+15.935%
2025-01-15	233.0000	233.3000	230.4400	230.8600	+0.645%	1,808,959	+17.959%
2025-01-14	228.8300	229.5800	227.6300	229.3800	+1.155%	1,746,460	+18.720%
2025-01-13	223.7300	227.0200	222.5000	226.7600	+0.688%	2,207,008	+20.092%
2025-01-10	228.8200	230.0050	224.7400	225.2100	-2.851%	2,610,022	+20.918%
2025-01-08	229.6400	232.1000	229.0100	231.8200	+0.555%	1,959,463	+17.470%
2025-01-07	231.0000	232.5250	229.7700	230.5400	+0.230%	2,706,353	+18.123%
2025-01-06	232.2100	232.3000	228.9100	230.0100	-0.644%	2,006,259	+18.395%
2025-01-03	229.8100	232.3700	228.8500	231.5000	+1.039%	1,721,677	+17.633%
2025-01-02	229.9800	230.6200	228.3300	229.1200	+0.474%	2,170,800	+18.855%
2024-12-31	228.0000	229.5007	226.9462	228.0400	+0.110%	1,500,532	+19.418%
2024-12-30	228.1800	229.6300	226.7800	227.7900	-0.931%	1,613,756	+19.549%
2024-12-27	228.5800	231.7300	228.3000	229.9300	-0.130%	1,373,535	+18.436%
2024-12-26	228.7200	230.8000	228.5400	230.2300	+0.209%	968,844	+18.282%
2024-12-24	227.7300	230.0100	226.6400	229.7500	+1.154%	665,085	+18.529%
2024-12-23	225.6300	227.5175	224.7600	227.1300	+0.358%	1,854,230	+19.896%
2024-12-20	223.1200	227.9133	221.8600	226.3200	+1.421%	5,082,412	+20.325%
2024-12-19	224.4200	226.6000	223.0600	223.1500	-0.619%	2,649,928	+22.035%
2024-12-18	229.8000	231.1100	224.4100	224.5400	-2.323%	3,403,010	+21.279%
2024-12-17	230.6800	232.5100	229.3290	229.8800	-1.292%	2,851,324	+18.462%
2024-12-16	234.0400	235.0840	231.5700	232.8900	-0.889%	2,721,791	+16.931%
2024-12-13	233.1800	237.5400	233.1800	234.9800	+0.543%	2,524,293	+15.891%
2024-12-12	234.2500	234.5500	231.8900	233.7100	-0.030%	2,039,387	+16.520%

document.getElementById("BZKZvZ").onerror = function(){this.style.display='none';}; .dark-mode .CL8PYK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CL8PYK{ color: #333333; background-color: white; border: 2px solid #333333; }UNPUnion Pacific Corp.stock NYSE

UNP
Union Pacific Corp.
stock NYSE