5 DAY PERFORMANCE
-9.74%
1 MONTH PERFORMANCE
-17.69%
3 MONTH PERFORMANCE
-1.30%
6 MONTH PERFORMANCE
+7.93%
YEAR-TO-DATE PERFORMANCE
+9.61%
1 YEAR PERFORMANCE
+14.93%
Union Pacific Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $278.80 | $269.63 (-3.29%) | $279.20 | $268.26 | 5.56 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 |
| 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 |
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.
