5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
-4.64%
3 MONTH PERFORMANCE
+7.93%
6 MONTH PERFORMANCE
+8.07%
YEAR-TO-DATE PERFORMANCE
+9.61%
1 YEAR PERFORMANCE
+13.95%
Union Pacific Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $256.00 | $262.29 (2.46%) | $262.64 | $255.22 | 883.80 K | $155.11 B |
| 06/18/2026 | $258.08 | $256.88 (-0.46%) | $263.68 | $256.12 | 3.44 M | $152.33 B |
| 06/17/2026 | $265.93 | $258.05 (-2.96%) | $266.35 | $255.49 | 3.68 M | $153.02 B |
| 06/16/2026 | $269.49 | $267.45 (-0.76%) | $270.79 | $266.20 | 2.01 M | $158.60 B |
| 06/15/2026 | $272.39 | $267.32 (-1.86%) | $272.64 | $267.04 | 2.55 M | $158.52 B |
| 06/12/2026 | $269.97 | $272.70 (1.01%) | $273.74 | $267.75 | 1.93 M | $161.71 B |
| 06/11/2026 | $267.55 | $268.28 (0.27%) | $269.75 | $264.56 | 2.91 M | $159.09 B |
| 06/10/2026 | $270.48 | $267.03 (-1.28%) | $272.77 | $266.64 | 1.91 M | $158.35 B |
| 06/09/2026 | $269.41 | $271.28 (0.69%) | $271.52 | $267.82 | 2.85 M | $160.87 B |
| 06/08/2026 | $271.78 | $268.67 (-1.14%) | $274.00 | $268.39 | 2.42 M | $159.32 B |
| 06/05/2026 | $264.49 | $272.32 (2.96%) | $274.13 | $264.49 | 2.78 M | $161.49 B |
| 06/04/2026 | $267.12 | $263.90 (-1.21%) | $268.83 | $260.62 | 2.33 M | $156.49 B |
| 06/03/2026 | $263.96 | $262.13 (-0.69%) | $267.22 | $262.13 | 2.88 M | $155.44 B |
| 06/02/2026 | $263.54 | $264.68 (0.43%) | $266.24 | $262.37 | 2.52 M | $156.96 B |
| 06/01/2026 | $260.19 | $263.50 (1.27%) | $263.79 | $258.66 | 2.58 M | $156.26 B |
| 05/29/2026 | $264.29 | $262.64 (-0.62%) | $269.01 | $259.51 | 6.34 M | $155.75 B |
| 05/28/2026 | $275.66 | $267.00 (-3.14%) | $276.29 | $264.83 | 6.08 M | $158.33 B |
| 05/27/2026 | $272.57 | $279.39 (2.5%) | $279.70 | $272.57 | 4.05 M | $165.68 B |
| 05/26/2026 | $266.22 | $271.10 (1.83%) | $272.66 | $266.15 | 3.09 M | $160.76 B |
| 05/22/2026 | $265.85 | $265.88 (0.01%) | $268.39 | $264.44 | 2.60 M | $157.67 B |
| 05/21/2026 | $264.98 | $265.44 (0.17%) | $268.64 | $263.92 | 2.31 M | $157.41 B |
| 05/20/2026 | $269.97 | $265.80 (-1.54%) | $274.63 | $264.69 | 3.80 M | $157.62 B |
| 05/19/2026 | $273.50 | $271.56 (-0.71%) | $275.48 | $271.17 | 2.58 M | $161.04 B |
| 05/18/2026 | $271.00 | $275.13 (1.52%) | $276.40 | $269.57 | 3.20 M | $163.15 B |
| 05/15/2026 | $269.00 | $270.56 (0.58%) | $270.72 | $267.12 | 3.31 M | $160.44 B |
| 05/14/2026 | $265.37 | $269.34 (1.5%) | $269.43 | $263.68 | 3.95 M | $159.72 B |
| 05/13/2026 | $265.17 | $264.65 (-0.2%) | $268.59 | $263.84 | 1.87 M | $156.94 B |
| 05/12/2026 | $264.45 | $265.60 (0.43%) | $266.98 | $261.04 | 2.54 M | $157.50 B |
| 05/11/2026 | $265.63 | $263.35 (-0.86%) | $267.00 | $263.34 | 1.61 M | $156.17 B |
| 05/08/2026 | $264.13 | $264.65 (0.2%) | $266.20 | $262.91 | 1.79 M | $156.94 B |
| 05/07/2026 | $268.15 | $264.89 (-1.22%) | $268.83 | $264.10 | 2.03 M | $157.08 B |
| 05/06/2026 | $265.44 | $268.23 (1.05%) | $270.27 | $265.12 | 3.02 M | $159.06 B |
| 05/05/2026 | $264.40 | $264.01 (-0.15%) | $265.06 | $261.94 | 1.77 M | $156.56 B |
| 05/04/2026 | $265.70 | $263.41 (-0.86%) | $266.81 | $261.96 | 2.78 M | $156.20 B |
| 05/01/2026 | $269.76 | $266.32 (-1.28%) | $269.76 | $265.98 | 2.07 M | $157.93 B |
| 04/30/2026 | $264.34 | $269.48 (1.94%) | $270.23 | $263.20 | 3.32 M | $159.80 B |
| 04/29/2026 | $266.82 | $264.78 (-0.76%) | $267.80 | $263.10 | 3.24 M | $157.01 B |
| 04/28/2026 | $271.43 | $267.74 (-1.36%) | $271.52 | $266.92 | 2.70 M | $158.77 B |
| 04/27/2026 | $269.45 | $268.98 (-0.17%) | $270.82 | $265.76 | 2.83 M | $159.51 B |
| 04/24/2026 | $272.88 | $268.70 (-1.53%) | $274.79 | $268.40 | 3.57 M | $159.34 B |
| 04/23/2026 | $262.76 | $271.26 (3.23%) | $271.26 | $255.00 | 8.48 M | $160.86 B |
| 04/22/2026 | $253.24 | $249.40 (-1.52%) | $254.76 | $248.91 | 3.85 M | $147.89 B |
| 04/21/2026 | $253.52 | $251.25 (-0.9%) | $253.52 | $248.50 | 3.23 M | $148.99 B |
| 04/20/2026 | $251.39 | $252.18 (0.31%) | $253.58 | $248.82 | 2.64 M | $149.54 B |
| 04/17/2026 | $252.44 | $251.14 (-0.51%) | $256.09 | $250.98 | 4.48 M | $148.93 B |
| 04/16/2026 | $247.46 | $251.07 (1.46%) | $251.30 | $246.88 | 2.64 M | $148.88 B |
| 04/15/2026 | $251.84 | $248.03 (-1.51%) | $252.02 | $246.99 | 2.97 M | $147.08 B |
| 04/14/2026 | $251.10 | $252.04 (0.37%) | $252.73 | $249.06 | 2.26 M | $149.46 B |
| 04/13/2026 | $251.00 | $251.34 (0.14%) | $251.98 | $248.67 | 1.59 M | $149.04 B |
| 04/10/2026 | $251.00 | $250.51 (-0.2%) | $252.23 | $249.27 | 2.43 M | $148.55 B |
| 04/09/2026 | $249.01 | $251.15 (0.86%) | $252.13 | $248.10 | 3.00 M | $148.93 B |
| 04/08/2026 | $250.49 | $249.11 (-0.55%) | $252.62 | $247.02 | 3.30 M | $147.72 B |
| 04/07/2026 | $244.93 | $246.11 (0.48%) | $246.75 | $243.33 | 2.88 M | $145.94 B |
| 04/06/2026 | $243.43 | $245.54 (0.87%) | $245.88 | $242.60 | 1.45 M | $145.61 B |
| 04/02/2026 | $240.48 | $244.71 (1.76%) | $244.83 | $240.00 | 2.33 M | $145.11 B |
| 04/01/2026 | $243.13 | $243.12 (-0%) | $246.13 | $242.00 | 2.44 M | $144.17 B |
| 03/31/2026 | $240.79 | $242.62 (0.76%) | $243.73 | $238.13 | 4.18 M | $143.87 B |
| 03/30/2026 | $241.65 | $239.23 (-1%) | $242.45 | $238.86 | 2.77 M | $141.86 B |
| 03/27/2026 | $238.62 | $238.79 (0.07%) | $241.16 | $238.30 | 2.68 M | $141.60 B |
| 03/26/2026 | $239.35 | $239.19 (-0.07%) | $241.59 | $238.28 | 2.23 M | $141.84 B |
| 03/25/2026 | $241.54 | $241.33 (-0.09%) | $242.41 | $238.58 | 2.80 M | $143.11 B |
| 03/24/2026 | $237.04 | $239.67 (1.11%) | $241.74 | $235.49 | 2.48 M | $142.12 B |
| 03/23/2026 | $239.27 | $238.37 (-0.38%) | $240.97 | $237.60 | 2.43 M | $141.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
