NYSE : UNP
Union Pacific Corporation — Price history
Industrials · Railroads · United States
Last price 301.93 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 179.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Union Pacific Corporation (UNP) closed at 304 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 306.45 | 306.45 | 301.3 | 304 | 2,774,134 | +0.69% |
| 2026-10-29 | 299.42 | 303.37 | 298.36 | 301.93 | 1,986,422 | +1.39% |
| 2026-10-28 | 299.19 | 302.6 | 297.02 | 297.8 | 2,876,179 | -0.69% |
| 2026-10-27 | 297.69 | 301.21 | 295.165 | 299.88 | 1,671,337 | +0.98% |
| 2026-10-26 | 294.25 | 297.36 | 293.41 | 296.97 | 2,049,566 | +1.40% |
| 2026-10-23 | 296.75 | 298 | 288.607 | 292.87 | 3,456,143 | -1.75% |
| 2026-10-22 | 280.1 | 299.38 | 278.585 | 298.09 | 4,990,044 | +3.55% |
| 2026-10-21 | 287.54 | 290.2 | 286.53 | 287.87 | 2,816,346 | +0.09% |
| 2026-10-20 | 288.11 | 290.14 | 286.99 | 287.61 | 2,254,455 | +0.21% |
| 2026-10-19 | 287.95 | 288.87 | 286.05 | 287.01 | 1,739,715 | -0.70% |
| 2026-10-16 | 288.56 | 291.93 | 286.46 | 289.04 | 2,504,300 | +0.11% |
| 2026-10-15 | 290 | 290.53 | 286.575 | 288.71 | 3,368,012 | +0.80% |
| 2026-10-14 | 283.7 | 286.59 | 280.995 | 286.43 | 2,451,787 | +1.44% |
| 2026-10-13 | 282.69 | 284.78 | 280.675 | 282.36 | 1,357,825 | +0.28% |
| 2026-10-12 | 277.78 | 281.71 | 277.43 | 281.57 | 1,716,259 | +1.16% |
| 2026-10-09 | 278.11 | 279.06 | 276.51 | 278.34 | 1,362,701 | +0.05% |
| 2026-10-08 | 274.91 | 279.03 | 274.22 | 278.2 | 1,466,886 | +1.28% |
| 2026-10-07 | 276.64 | 278.342 | 274.53 | 274.68 | 1,712,092 | -0.70% |
| 2026-10-06 | 276.62 | 277.99 | 274.88 | 276.61 | 2,145,171 | -0.16% |
| 2026-10-05 | 277.36 | 278.355 | 274.45 | 277.06 | 2,034,919 | -0.44% |
| 2026-10-02 | 273.72 | 278.6 | 273.08 | 278.28 | 3,021,283 | +2.15% |
| 2026-10-01 | 270.91 | 272.59 | 268.68 | 272.42 | 2,271,293 | +0.11% |
| 2026-09-30 | 275.1 | 276.97 | 272.08 | 272.13 | 2,779,919 | -0.74% |
| 2026-09-29 | 272.81 | 274.92 | 272.01 | 274.15 | 1,745,014 | +0.02% |
| 2026-09-28 | 273.4 | 275.77 | 272.5 | 274.1 | 2,256,030 | +0.11% |
| 2026-09-25 | 273.04 | 275 | 272.33 | 273.79 | 1,814,227 | -0.10% |
| 2026-09-24 | 274.93 | 276.32 | 272.415 | 274.07 | 2,059,702 | -0.53% |
| 2026-09-23 | 273.95 | 277.38 | 273.91 | 275.53 | 1,877,015 | +0.41% |
| 2026-09-22 | 271.05 | 274.73 | 269.45 | 274.41 | 3,643,827 | +1.77% |
| 2026-09-21 | 278.8 | 279.2 | 268.26 | 269.63 | 5,558,869 | -3.49% |
| 2026-09-18 | 281.25 | 281.34 | 278.7 | 279.37 | 4,737,600 | -1.10% |
| 2026-09-17 | 283.75 | 284.02 | 278.95 | 282.48 | 1,998,355 | +0.56% |
| 2026-09-16 | 287.08 | 288.47 | 280.32 | 280.92 | 2,632,232 | -1.08% |
| 2026-09-15 | 285.31 | 286.31 | 282.69 | 283.99 | 1,728,252 | -0.38% |
| 2026-09-14 | 283.95 | 285.64 | 282.85 | 285.08 | 1,220,950 | +0.24% |
| 2026-09-11 | 287.77 | 289.015 | 282.98 | 284.4 | 1,581,615 | -0.48% |
| 2026-09-10 | 285.19 | 288.67 | 283.885 | 285.78 | 2,276,879 | +0.37% |
| 2026-09-09 | 286.73 | 286.75 | 284.258 | 284.74 | 1,807,437 | -1.29% |
| 2026-09-08 | 287.1 | 291.067 | 287.1 | 288.45 | 1,774,076 | -0.40% |
| 2026-09-04 | 287.12 | 292.58 | 287.12 | 289.62 | 1,257,974 | +0.16% |
| 2026-09-03 | 291.1 | 291.92 | 286.235 | 289.15 | 2,000,065 | -0.20% |
| 2026-09-02 | 291.64 | 291.815 | 285.685 | 289.73 | 1,889,568 | -0.31% |
| 2026-09-01 | 301 | 302.24 | 288.67 | 290.62 | 2,918,382 | -3.34% |
| 2026-08-31 | 305.23 | 306.36 | 300.01 | 300.67 | 3,556,075 | -1.74% |
| 2026-08-28 | 308.77 | 308.99 | 306.67 | 307.41 | 1,717,830 | -0.08% |
| 2026-08-27 | 307.19 | 309.74 | 306.43 | 307.67 | 2,145,420 | -0.95% |
| 2026-08-26 | 308.73 | 314.15 | 308.64 | 310.62 | 2,447,809 | +0.33% |
| 2026-08-25 | 307.97 | 311.27 | 306.81 | 309.59 | 2,198,910 | -0.09% |
| 2026-08-24 | 308.5 | 311.165 | 305.709 | 309.86 | 2,268,909 | +0.59% |
| 2026-08-21 | 306.26 | 308.29 | 303.87 | 308.05 | 2,684,624 | +1.34% |
| 2026-08-20 | 300.75 | 307.645 | 300.01 | 303.97 | 4,107,361 | +0.72% |
| 2026-08-19 | 301.83 | 307.615 | 300.855 | 301.8 | 3,224,445 | +1.02% |
| 2026-08-18 | 302.26 | 303.67 | 298.64 | 298.74 | 1,800,841 | -0.39% |
| 2026-08-17 | 295.35 | 302.79 | 295.29 | 299.9 | 2,077,009 | +2.12% |
| 2026-08-14 | 298.05 | 300.63 | 293.15 | 293.68 | 2,267,912 | -1.38% |
| 2026-08-13 | 295.21 | 299.39 | 295.21 | 297.79 | 2,314,596 | +1.38% |
| 2026-08-12 | 292.44 | 294.455 | 291.08 | 293.73 | 1,797,735 | +0.29% |
| 2026-08-11 | 291.88 | 294.5 | 290.34 | 292.87 | 2,101,489 | +0.22% |
| 2026-08-10 | 292.13 | 294.64 | 291.24 | 292.24 | 1,793,023 | -0.30% |
| 2026-08-07 | 292.74 | 297.1 | 291.3 | 293.13 | 2,603,166 | -0.76% |
| 2026-08-06 | 296 | 298.15 | 294.695 | 295.38 | 1,818,465 | -0.05% |
| 2026-08-05 | 295.04 | 296.52 | 292.965 | 295.54 | 2,586,624 | -0.27% |
| 2026-08-04 | 289.34 | 296.83 | 288 | 296.35 | 2,476,783 | +1.76% |
| 2026-08-03 | 292.5 | 293.97 | 288.955 | 291.23 | 2,342,874 | -0.31% |
| 2026-07-31 | 289.7 | 293.94 | 287.91 | 292.13 | 3,775,015 | +0.92% |
| 2026-07-30 | 293.87 | 293.87 | 284.79 | 289.46 | 3,453,789 | -0.93% |
| 2026-07-29 | 295.42 | 295.42 | 290.5 | 292.19 | 3,055,314 | -0.77% |
| 2026-07-28 | 301.54 | 303.05 | 293.94 | 294.45 | 4,835,544 | -1.62% |
| 2026-07-27 | 306.7 | 306.7 | 296.98 | 299.3 | 3,061,690 | -2.61% |
| 2026-07-24 | 304.49 | 309.32 | 302.64 | 307.32 | 3,662,089 | +0.98% |
| 2026-07-23 | 309.9 | 315.99 | 302.82 | 304.33 | 7,447,707 | +4.02% |
| 2026-07-22 | 293.5 | 295.92 | 290.91 | 292.56 | 3,381,414 | -0.19% |
| 2026-07-21 | 296.86 | 296.86 | 291.67 | 293.13 | 2,868,143 | -1.05% |
| 2026-07-20 | 300.95 | 301.99 | 295.52 | 296.25 | 3,295,754 | -1.82% |
| 2026-07-17 | 300.13 | 303.15 | 298.1 | 301.75 | 3,521,885 | +0.78% |
| 2026-07-16 | 290.97 | 300.06 | 290.17 | 299.42 | 3,630,788 | +3.84% |
| 2026-07-15 | 288.24 | 289.1 | 285.45 | 288.36 | 2,602,343 | +0.02% |
| 2026-07-14 | 291.6 | 291.66 | 288 | 288.3 | 2,945,750 | -0.29% |
| 2026-07-13 | 289.84 | 290.41 | 286.68 | 289.13 | 2,276,868 | +0.76% |
| 2026-07-10 | 285.04 | 288.9 | 285 | 286.96 | 1,876,188 | +0.67% |
| 2026-07-09 | 282 | 285.43 | 280.96 | 285.04 | 2,025,716 | +1.46% |
| 2026-07-08 | 284.12 | 284.12 | 280.16 | 280.94 | 1,944,891 | -0.77% |
| 2026-07-07 | 284.43 | 285.79 | 280.2 | 283.12 | 2,037,105 | +0.19% |
| 2026-07-06 | 282.81 | 283.99 | 279.43 | 282.59 | 2,393,417 | +0.12% |
| 2026-07-02 | 279 | 282.8 | 278.58 | 282.25 | 2,272,621 | +1.63% |
| 2026-07-01 | 270.76 | 278.8 | 270 | 277.73 | 2,223,536 | +2.11% |
| 2026-06-30 | 273.29 | 273.34 | 268.78 | 272 | 3,219,941 | -0.26% |
| 2026-06-29 | 268.3 | 273.5 | 268.21 | 272.7 | 2,828,208 | +1.62% |
| 2026-06-26 | 269.54 | 270.775 | 266.74 | 268.35 | 4,584,197 | +0.23% |
| 2026-06-25 | 262.01 | 267.98 | 262.01 | 267.73 | 3,089,385 | +2.99% |
| 2026-06-24 | 260.92 | 263.29 | 258.4 | 259.96 | 3,236,851 | +0.52% |
| 2026-06-23 | 261.04 | 262.87 | 258.13 | 258.61 | 2,090,001 | -0.50% |
| 2026-06-22 | 256.54 | 262.64 | 255.22 | 259.91 | 2,323,262 | +1.18% |
| 2026-06-18 | 258.08 | 263.68 | 256.115 | 256.88 | 3,443,156 | -0.45% |
| 2026-06-17 | 265.93 | 266.35 | 255.49 | 258.05 | 3,676,373 | -3.51% |
| 2026-06-16 | 269.49 | 270.79 | 266.2 | 267.45 | 2,011,463 | +0.05% |
| 2026-06-15 | 272.39 | 272.64 | 267.04 | 267.32 | 2,552,840 | -1.97% |
| 2026-06-12 | 269.97 | 273.74 | 267.75 | 272.7 | 1,927,160 | +1.65% |
| 2026-06-11 | 267.55 | 269.75 | 264.56 | 268.28 | 2,908,604 | +0.47% |
| 2026-06-10 | 270.48 | 272.77 | 266.64 | 267.03 | 1,914,011 | -1.57% |
| 2026-06-09 | 269.41 | 271.518 | 267.82 | 271.28 | 2,848,703 | +0.97% |
| 2026-06-08 | 271.78 | 274 | 268.39 | 268.67 | 2,424,428 | -1.34% |
| 2026-06-05 | 264.49 | 274.13 | 264.49 | 272.32 | 2,784,119 | +3.19% |
| 2026-06-04 | 267.12 | 268.83 | 260.619 | 263.9 | 2,325,403 | +0.68% |
| 2026-06-03 | 263.96 | 267.22 | 262.13 | 262.13 | 2,876,309 | -0.96% |
| 2026-06-02 | 263.54 | 266.239 | 262.37 | 264.68 | 2,523,492 | +0.45% |
| 2026-06-01 | 260.19 | 263.79 | 258.66 | 263.5 | 2,578,709 | +0.33% |
| 2026-05-29 | 264.29 | 269.01 | 259.51 | 262.64 | 6,343,147 | -1.12% |
| 2026-05-28 | 275.66 | 276.29 | 264.835 | 267 | 6,082,380 | -4.43% |
| 2026-05-27 | 272.57 | 279.7 | 272.57 | 279.39 | 4,046,054 | +3.06% |
| 2026-05-26 | 266.22 | 272.66 | 266.15 | 271.1 | 3,092,483 | +1.96% |
| 2026-05-22 | 265.85 | 268.39 | 264.44 | 265.88 | 2,597,449 | +0.17% |
| 2026-05-21 | 264.98 | 268.635 | 263.92 | 265.44 | 2,308,852 | -0.14% |
| 2026-05-20 | 269.97 | 274.63 | 264.69 | 265.8 | 3,795,203 | -2.12% |
| 2026-05-19 | 273.5 | 275.48 | 271.17 | 271.56 | 2,578,890 | -1.30% |
| 2026-05-18 | 271 | 276.4 | 269.57 | 275.13 | 3,197,005 | +1.69% |
| 2026-05-15 | 269 | 270.72 | 267.12 | 270.56 | 3,314,292 | +0.45% |
| 2026-05-14 | 265.37 | 269.43 | 263.68 | 269.34 | 3,946,954 | +1.77% |
| 2026-05-13 | 265.17 | 268.59 | 263.84 | 264.65 | 1,866,740 | -0.36% |
| 2026-05-12 | 264.45 | 266.98 | 261.04 | 265.6 | 2,542,386 | +0.85% |