Union Pacific Corporation UNP
302.44 USD -1.76 (-0.58%)
Regular-session close
302.73 +0.29 +0.10%
After hours · Nov 13, 6:39 PM ET
301.42 Day range 307.16
220.82 52-week range 310.62
- YTD
- +30.75%
- 1 year
- +36.55%
UNP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 306.39 | 307.16 | 301.42 | 302.44 | -1.76 | -0.58% | 2,560,845 |
| Nov 12, 2026 | 304.92 | 306.52 | 302.50 | 304.20 | +2.09 | +0.69% | 1,609,200 |
| Nov 11, 2026 | 299.96 | 302.18 | 299.28 | 302.11 | +1.49 | +0.50% | 2,471,400 |
| Nov 10, 2026 | 297.62 | 301.37 | 294.84 | 300.62 | +3.61 | +1.22% | 2,075,400 |
| Nov 9, 2026 | 292.60 | 297.42 | 290.49 | 297.01 | +6.85 | +2.36% | 2,441,700 |
| Nov 6, 2026 | 292.31 | 294.39 | 289.41 | 290.16 | -7.79 | -2.61% | 3,034,200 |
| Nov 5, 2026 | 300.81 | 309.50 | 294.48 | 297.95 | -10.58 | -3.43% | 5,820,800 |
| Nov 4, 2026 | 306.40 | 309.86 | 300.86 | 308.53 | +5.10 | +1.68% | 2,876,500 |
| Nov 3, 2026 | 307.20 | 307.20 | 301.69 | 303.43 | -3.57 | -1.16% | 2,374,600 |
| Nov 2, 2026 | 304.96 | 307.89 | 304.04 | 307.00 | +3.00 | +0.99% | 3,351,900 |
| Oct 30, 2026 | 306.45 | 306.45 | 301.30 | 304.00 | +2.07 | +0.69% | 2,774,100 |
| Oct 29, 2026 | 299.42 | 303.37 | 298.36 | 301.93 | +4.13 | +1.39% | 1,985,200 |
| Oct 28, 2026 | 299.19 | 302.60 | 297.02 | 297.80 | -2.08 | -0.69% | 2,876,000 |
| Oct 27, 2026 | 297.69 | 301.21 | 295.17 | 299.88 | +2.91 | +0.98% | 1,671,300 |
| Oct 26, 2026 | 294.25 | 297.36 | 293.41 | 296.97 | +4.10 | +1.40% | 2,049,500 |
| Oct 23, 2026 | 296.75 | 298.00 | 288.61 | 292.87 | -5.22 | -1.75% | 3,456,100 |
| Oct 22, 2026 | 280.10 | 299.38 | 278.59 | 298.09 | +10.22 | +3.55% | 4,989,600 |
| Oct 21, 2026 | 287.54 | 290.20 | 286.53 | 287.87 | +0.26 | +0.09% | 2,815,800 |
| Oct 20, 2026 | 288.11 | 290.14 | 286.99 | 287.61 | +0.60 | +0.21% | 2,254,300 |
| Oct 19, 2026 | 287.95 | 288.87 | 286.05 | 287.01 | -2.03 | -0.70% | 1,739,700 |
| Oct 16, 2026 | 288.56 | 291.93 | 286.46 | 289.04 | +0.33 | +0.11% | 2,657,700 |
| Oct 15, 2026 | 290.00 | 290.53 | 286.58 | 288.71 | +2.28 | +0.80% | 3,671,600 |
| Oct 14, 2026 | 283.70 | 286.59 | 281.00 | 286.43 | +4.07 | +1.44% | 2,454,500 |
| Oct 13, 2026 | 282.69 | 284.78 | 280.68 | 282.36 | +0.79 | +0.28% | 1,359,400 |
| Oct 12, 2026 | 277.78 | 281.71 | 277.43 | 281.57 | +3.23 | +1.16% | 1,784,100 |
| Oct 9, 2026 | 278.11 | 279.06 | 276.51 | 278.34 | +0.14 | +0.05% | 1,363,000 |
| Oct 8, 2026 | 274.91 | 279.03 | 274.22 | 278.20 | +3.52 | +1.28% | 1,479,500 |
| Oct 7, 2026 | 276.64 | 278.34 | 274.53 | 274.68 | -1.93 | -0.70% | 1,727,500 |
| Oct 6, 2026 | 276.62 | 277.99 | 274.88 | 276.61 | -0.45 | -0.16% | 2,330,200 |
| Oct 5, 2026 | 277.36 | 278.36 | 274.45 | 277.06 | -1.22 | -0.44% | 2,241,100 |
| Oct 2, 2026 | 273.72 | 278.60 | 273.08 | 278.28 | +5.86 | +2.15% | 3,049,500 |
| Oct 1, 2026 | 270.91 | 272.59 | 268.68 | 272.42 | +0.29 | +0.11% | 2,340,600 |
| Sep 30, 2026 | 275.10 | 276.97 | 272.08 | 272.13 | -2.02 | -0.74% | 3,246,000 |
| Sep 29, 2026 | 272.81 | 274.92 | 272.01 | 274.15 | +0.05 | +0.02% | 1,839,000 |
| Sep 28, 2026 | 273.40 | 275.77 | 272.50 | 274.10 | +0.31 | +0.11% | 2,435,700 |
| Sep 25, 2026 | 273.04 | 275.00 | 272.33 | 273.79 | -0.28 | -0.10% | 1,821,900 |
| Sep 24, 2026 | 274.93 | 276.32 | 272.42 | 274.07 | -1.46 | -0.53% | 2,087,900 |
| Sep 23, 2026 | 273.95 | 277.38 | 273.91 | 275.53 | +1.12 | +0.41% | 1,895,800 |
| Sep 22, 2026 | 271.05 | 274.73 | 269.45 | 274.41 | +4.78 | +1.77% | 3,660,900 |
| Sep 21, 2026 | 278.80 | 279.20 | 268.26 | 269.63 | -9.74 | -3.49% | 5,738,200 |
| Sep 18, 2026 | 281.25 | 281.34 | 278.70 | 279.37 | -3.11 | -1.10% | 4,853,000 |
| Sep 17, 2026 | 283.75 | 284.02 | 278.95 | 282.48 | +1.56 | +0.56% | 2,166,500 |
| Sep 16, 2026 | 287.08 | 288.47 | 280.32 | 280.92 | -3.07 | -1.08% | 2,644,000 |
| Sep 15, 2026 | 285.31 | 286.31 | 282.69 | 283.99 | -1.09 | -0.38% | 1,762,300 |
| Sep 14, 2026 | 283.95 | 285.64 | 282.85 | 285.08 | +0.68 | +0.24% | 1,251,800 |
| Sep 11, 2026 | 287.77 | 289.02 | 282.98 | 284.40 | -1.38 | -0.48% | 1,595,100 |
| Sep 10, 2026 | 285.19 | 288.67 | 283.89 | 285.78 | +1.04 | +0.37% | 2,507,800 |
| Sep 9, 2026 | 286.73 | 286.75 | 284.26 | 284.74 | -3.71 | -1.29% | 1,908,700 |
| Sep 8, 2026 | 287.10 | 291.07 | 287.10 | 288.45 | -1.17 | -0.40% | 1,783,200 |
| Sep 4, 2026 | 287.12 | 292.58 | 287.12 | 289.62 | +0.47 | +0.16% | 1,279,200 |
| Sep 3, 2026 | 291.10 | 291.92 | 286.24 | 289.15 | -0.58 | -0.20% | 2,044,600 |
| Sep 2, 2026 | 291.64 | 291.82 | 285.69 | 289.73 | -0.89 | -0.31% | 1,892,600 |
| Sep 1, 2026 | 301.00 | 302.24 | 288.67 | 290.62 | -10.05 | -3.34% | 3,042,500 |
| Aug 31, 2026 | 305.23 | 306.36 | 300.01 | 300.67 | -6.74 | -2.19% | 3,705,900 |
| Aug 28, 2026 | 308.77 | 308.99 | 306.67 | 307.41 | -0.26 | -0.08% | 1,717,700 |
| Aug 27, 2026 | 307.19 | 309.74 | 306.43 | 307.67 | -2.95 | -0.95% | 2,144,100 |
| Aug 26, 2026 | 308.73 | 314.15 | 308.64 | 310.62 | +1.03 | +0.33% | 2,447,600 |
| Aug 25, 2026 | 307.97 | 311.27 | 306.81 | 309.59 | -0.27 | -0.09% | 2,198,900 |
| Aug 24, 2026 | 308.50 | 311.17 | 305.71 | 309.86 | +1.81 | +0.59% | 2,268,900 |
| Aug 21, 2026 | 306.26 | 308.29 | 303.87 | 308.05 | +4.08 | +1.34% | 2,684,600 |
| Aug 20, 2026 | 300.75 | 307.65 | 300.01 | 303.97 | +2.17 | +0.72% | 4,107,300 |
| Aug 19, 2026 | 301.83 | 307.62 | 300.86 | 301.80 | +3.06 | +1.02% | 3,224,000 |
| Aug 18, 2026 | 302.26 | 303.67 | 298.64 | 298.74 | -1.16 | -0.39% | 1,800,800 |
| Aug 17, 2026 | 295.35 | 302.79 | 295.29 | 299.90 | +6.22 | +2.12% | 2,076,600 |
| Aug 14, 2026 | 298.05 | 300.63 | 293.15 | 293.68 | -4.11 | -1.38% | 2,267,900 |
65 days, newest first. Daily bars as drawn on the UNP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.