5 DAY PERFORMANCE
-16.60%
1 MONTH PERFORMANCE
-8.34%
3 MONTH PERFORMANCE
-14.16%
6 MONTH PERFORMANCE
-5.47%
YEAR-TO-DATE PERFORMANCE
+9.61%
1 YEAR PERFORMANCE
+16.31%
Union Pacific Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $300.81 | $297.95 (-0.95%) | $309.49 | $294.49 | 5.82 M | $176.89 B |
| 11/04/2026 | $306.40 | $308.53 (0.7%) | $309.86 | $300.86 | 2.88 M | $183.17 B |
| 11/03/2026 | $307.20 | $303.43 (-1.23%) | $307.20 | $301.69 | 2.37 M | $180.15 B |
| 11/02/2026 | $304.96 | $307.00 (0.67%) | $307.89 | $304.04 | 3.36 M | $182.27 B |
| 10/30/2026 | $306.45 | $304.00 (-0.8%) | $306.45 | $301.30 | 2.77 M | $180.48 B |
| 10/29/2026 | $299.42 | $301.93 (0.84%) | $303.37 | $298.36 | 1.99 M | $179.26 B |
| 10/28/2026 | $299.19 | $297.80 (-0.46%) | $302.60 | $297.02 | 2.88 M | $176.80 B |
| 10/27/2026 | $297.69 | $299.88 (0.74%) | $301.21 | $295.17 | 1.67 M | $178.04 B |
| 10/26/2026 | $294.25 | $296.97 (0.92%) | $297.36 | $293.41 | 2.05 M | $176.31 B |
| 10/23/2026 | $296.75 | $292.87 (-1.31%) | $298.00 | $288.61 | 3.46 M | $173.88 B |
| 10/22/2026 | $280.10 | $298.09 (6.42%) | $299.38 | $278.59 | 4.99 M | $176.98 B |
| 10/21/2026 | $287.54 | $287.87 (0.11%) | $290.20 | $286.53 | 2.82 M | $170.91 B |
| 10/20/2026 | $288.11 | $287.61 (-0.17%) | $290.14 | $286.99 | 2.25 M | $170.75 B |
| 10/19/2026 | $287.95 | $287.01 (-0.33%) | $288.87 | $286.05 | 1.74 M | $170.40 B |
| 10/16/2026 | $288.56 | $289.04 (0.17%) | $291.93 | $286.46 | 2.66 M | $171.52 B |
| 10/15/2026 | $290.00 | $288.71 (-0.44%) | $290.53 | $286.58 | 3.67 M | $171.32 B |
| 10/14/2026 | $283.70 | $286.43 (0.96%) | $286.59 | $281.00 | 2.46 M | $169.97 B |
| 10/13/2026 | $282.69 | $282.36 (-0.12%) | $284.78 | $280.68 | 1.36 M | $167.55 B |
| 10/12/2026 | $277.78 | $281.57 (1.36%) | $281.71 | $277.43 | 1.78 M | $167.08 B |
| 10/09/2026 | $278.11 | $278.34 (0.08%) | $279.06 | $276.51 | 1.36 M | $165.17 B |
| 10/08/2026 | $274.91 | $278.20 (1.2%) | $279.03 | $274.22 | 1.48 M | $165.08 B |
| 10/07/2026 | $276.64 | $274.68 (-0.71%) | $278.34 | $274.53 | 1.73 M | $163.00 B |
| 10/06/2026 | $276.62 | $276.61 (-0%) | $277.99 | $274.88 | 2.33 M | $164.14 B |
| 10/05/2026 | $277.36 | $277.06 (-0.11%) | $278.36 | $274.45 | 2.24 M | $164.41 B |
| 10/02/2026 | $273.72 | $278.28 (1.67%) | $278.60 | $273.08 | 3.05 M | $165.13 B |
| 10/01/2026 | $270.91 | $272.42 (0.56%) | $272.59 | $268.68 | 2.34 M | $161.65 B |
| 09/30/2026 | $275.10 | $272.13 (-1.08%) | $276.97 | $272.08 | 3.25 M | $161.48 B |
| 09/29/2026 | $272.81 | $274.15 (0.49%) | $274.92 | $272.01 | 1.84 M | $162.68 B |
| 09/28/2026 | $273.40 | $274.10 (0.26%) | $275.77 | $272.50 | 2.44 M | $162.65 B |
| 09/25/2026 | $273.04 | $273.79 (0.27%) | $275.00 | $272.33 | 1.82 M | $162.47 B |
| 09/24/2026 | $274.93 | $274.07 (-0.31%) | $276.32 | $272.42 | 2.09 M | $162.63 B |
| 09/23/2026 | $273.95 | $275.53 (0.58%) | $277.38 | $273.91 | 1.90 M | $163.50 B |
| 09/22/2026 | $271.05 | $274.41 (1.24%) | $274.73 | $269.45 | 3.66 M | $162.83 B |
| 09/21/2026 | $278.80 | $269.63 (-3.29%) | $279.20 | $268.26 | 5.74 M | $160.00 B |
| 09/18/2026 | $281.25 | $279.37 (-0.67%) | $281.34 | $278.70 | 4.86 M | $165.78 B |
| 09/17/2026 | $283.75 | $282.48 (-0.45%) | $284.02 | $278.95 | 2.17 M | $167.62 B |
| 09/16/2026 | $287.08 | $280.92 (-2.15%) | $288.47 | $280.32 | 2.64 M | $166.70 B |
| 09/15/2026 | $285.31 | $283.99 (-0.46%) | $286.31 | $282.69 | 1.76 M | $168.52 B |
| 09/14/2026 | $283.95 | $285.08 (0.4%) | $285.64 | $282.85 | 1.25 M | $169.17 B |
| 09/11/2026 | $287.77 | $284.40 (-1.17%) | $289.02 | $282.98 | 1.60 M | $168.76 B |
| 09/10/2026 | $285.19 | $285.78 (0.21%) | $288.67 | $283.89 | 2.51 M | $169.58 B |
| 09/09/2026 | $286.73 | $284.74 (-0.69%) | $286.75 | $284.26 | 1.91 M | $168.96 B |
| 09/08/2026 | $287.10 | $288.45 (0.47%) | $291.07 | $287.10 | 1.78 M | $171.17 B |
| 09/04/2026 | $287.12 | $289.62 (0.87%) | $292.58 | $287.12 | 1.28 M | $171.86 B |
| 09/03/2026 | $291.10 | $289.15 (-0.67%) | $291.92 | $286.24 | 2.04 M | $171.58 B |
| 09/02/2026 | $291.64 | $289.73 (-0.65%) | $291.82 | $285.69 | 1.89 M | $171.93 B |
| 09/01/2026 | $301.00 | $290.62 (-3.45%) | $302.24 | $288.67 | 3.04 M | $172.45 B |
| 08/31/2026 | $305.23 | $300.67 (-1.49%) | $306.36 | $300.01 | 3.71 M | $178.42 B |
| 08/28/2026 | $308.77 | $307.41 (-0.44%) | $308.99 | $306.67 | 1.72 M | $182.42 B |
| 08/27/2026 | $307.19 | $307.67 (0.16%) | $309.74 | $306.43 | 2.15 M | $182.57 B |
| 08/26/2026 | $308.73 | $310.62 (0.61%) | $314.15 | $308.64 | 2.45 M | $184.32 B |
| 08/25/2026 | $307.97 | $309.59 (0.53%) | $311.27 | $306.81 | 2.20 M | $183.71 B |
| 08/24/2026 | $308.50 | $309.86 (0.44%) | $311.17 | $305.71 | 2.27 M | $183.87 B |
| 08/21/2026 | $306.26 | $308.05 (0.58%) | $308.29 | $303.87 | 2.68 M | $182.80 B |
| 08/20/2026 | $300.75 | $303.97 (1.07%) | $307.65 | $300.01 | 4.11 M | $180.38 B |
| 08/19/2026 | $301.83 | $301.80 (-0.01%) | $307.62 | $300.86 | 3.22 M | $179.09 B |
| 08/18/2026 | $302.26 | $298.74 (-1.16%) | $303.67 | $298.64 | 1.80 M | $177.27 B |
| 08/17/2026 | $295.35 | $299.90 (1.54%) | $302.79 | $295.29 | 2.08 M | $177.96 B |
| 08/14/2026 | $298.05 | $293.68 (-1.47%) | $300.63 | $293.15 | 2.27 M | $174.27 B |
| 08/13/2026 | $295.21 | $297.79 (0.87%) | $299.39 | $295.21 | 2.31 M | $176.71 B |
| 08/12/2026 | $292.44 | $293.73 (0.44%) | $294.46 | $291.08 | 1.80 M | $174.30 B |
| 08/11/2026 | $291.88 | $292.87 (0.34%) | $294.50 | $290.34 | 2.10 M | $173.79 B |
| 08/10/2026 | $292.13 | $292.24 (0.04%) | $294.64 | $291.24 | 1.79 M | $173.42 B |
| 08/07/2026 | $292.74 | $293.13 (0.13%) | $297.10 | $291.30 | 2.60 M | $173.94 B |
| 08/06/2026 | $296.00 | $295.38 (-0.21%) | $298.15 | $294.70 | 1.82 M | $175.28 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.
