5 DAY PERFORMANCE
-13.21%
1 MONTH PERFORMANCE
-10.44%
3 MONTH PERFORMANCE
-4.28%
6 MONTH PERFORMANCE
+0.37%
YEAR-TO-DATE PERFORMANCE
+9.61%
1 YEAR PERFORMANCE
+13.87%
Union Pacific Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $292.74 | $293.13 (0.13%) | $297.10 | $291.30 | 2.56 M | $175.30 B |
| 08/06/2026 | $296.00 | $295.38 (-0.21%) | $298.15 | $294.70 | 1.82 M | $175.28 B |
| 08/05/2026 | $295.04 | $295.54 (0.17%) | $296.52 | $292.96 | 2.59 M | $175.37 B |
| 08/04/2026 | $289.34 | $296.35 (2.42%) | $296.83 | $288.00 | 2.48 M | $175.85 B |
| 08/03/2026 | $292.50 | $291.23 (-0.43%) | $293.97 | $288.96 | 2.34 M | $172.82 B |
| 07/31/2026 | $289.70 | $292.13 (0.84%) | $293.94 | $287.91 | 3.78 M | $173.35 B |
| 07/30/2026 | $293.87 | $289.46 (-1.5%) | $293.87 | $284.79 | 3.45 M | $171.77 B |
| 07/29/2026 | $295.42 | $292.19 (-1.09%) | $295.42 | $290.50 | 3.06 M | $173.39 B |
| 07/28/2026 | $301.54 | $294.45 (-2.35%) | $303.05 | $293.94 | 4.84 M | $174.73 B |
| 07/27/2026 | $306.70 | $299.30 (-2.41%) | $306.70 | $296.98 | 3.06 M | $177.60 B |
| 07/24/2026 | $304.49 | $307.32 (0.93%) | $309.32 | $302.64 | 3.66 M | $182.36 B |
| 07/23/2026 | $309.90 | $304.33 (-1.8%) | $315.99 | $302.82 | 7.45 M | $180.59 B |
| 07/22/2026 | $293.50 | $292.56 (-0.32%) | $295.92 | $290.91 | 3.38 M | $173.61 B |
| 07/21/2026 | $296.86 | $293.13 (-1.26%) | $296.86 | $291.67 | 2.87 M | $173.94 B |
| 07/20/2026 | $300.95 | $296.25 (-1.56%) | $301.99 | $295.52 | 3.30 M | $175.79 B |
| 07/17/2026 | $300.13 | $301.75 (0.54%) | $303.15 | $298.10 | 3.52 M | $178.94 B |
| 07/16/2026 | $290.97 | $299.42 (2.9%) | $300.06 | $290.17 | 3.63 M | $177.56 B |
| 07/15/2026 | $288.24 | $288.36 (0.04%) | $289.10 | $285.45 | 2.60 M | $171.00 B |
| 07/14/2026 | $291.60 | $288.30 (-1.13%) | $291.66 | $288.00 | 2.95 M | $170.96 B |
| 07/13/2026 | $289.84 | $289.13 (-0.24%) | $290.41 | $286.68 | 2.28 M | $171.45 B |
| 07/10/2026 | $285.04 | $286.96 (0.67%) | $288.90 | $285.00 | 1.88 M | $170.17 B |
| 07/09/2026 | $282.00 | $285.04 (1.08%) | $285.43 | $280.96 | 2.03 M | $169.03 B |
| 07/08/2026 | $284.12 | $280.94 (-1.12%) | $284.12 | $280.16 | 1.94 M | $166.60 B |
| 07/07/2026 | $284.43 | $283.12 (-0.46%) | $285.79 | $280.20 | 2.04 M | $167.89 B |
| 07/06/2026 | $282.81 | $282.59 (-0.08%) | $283.99 | $279.43 | 2.39 M | $167.58 B |
| 07/02/2026 | $279.00 | $282.25 (1.16%) | $282.80 | $278.58 | 2.27 M | $167.37 B |
| 07/01/2026 | $270.76 | $277.73 (2.57%) | $278.80 | $270.00 | 2.22 M | $164.69 B |
| 06/30/2026 | $273.29 | $272.00 (-0.47%) | $273.34 | $268.78 | 3.22 M | $161.30 B |
| 06/29/2026 | $268.30 | $272.70 (1.64%) | $273.50 | $268.21 | 2.83 M | $161.71 B |
| 06/26/2026 | $269.54 | $268.35 (-0.44%) | $270.77 | $266.74 | 4.58 M | $159.13 B |
| 06/25/2026 | $262.01 | $267.73 (2.18%) | $267.98 | $262.01 | 3.09 M | $158.76 B |
| 06/24/2026 | $260.92 | $259.96 (-0.37%) | $263.29 | $258.40 | 3.24 M | $154.16 B |
| 06/23/2026 | $261.04 | $258.61 (-0.93%) | $262.87 | $258.13 | 2.09 M | $153.36 B |
| 06/22/2026 | $256.54 | $259.91 (1.31%) | $262.64 | $255.22 | 2.32 M | $154.13 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 |
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.
