5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
+7.43%
3 MONTH PERFORMANCE
+6.39%
6 MONTH PERFORMANCE
+7.45%
YEAR-TO-DATE PERFORMANCE
+4.07%
1 YEAR PERFORMANCE
+0.99%
Union Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $235.72 | $237.29 (0.67%) | $237.72 | $234.32 | 3.16 M | $140.23 B |
| 12/03/2025 | $232.78 | $235.23 (1.05%) | $235.86 | $232.34 | 3.58 M | $139.35 B |
| 12/02/2025 | $231.59 | $232.24 (0.28%) | $233.81 | $229.37 | 5.19 M | $137.58 B |
| 12/01/2025 | $231.46 | $231.36 (-0.04%) | $234.12 | $231.14 | 3.46 M | $137.06 B |
| 11/28/2025 | $230.93 | $231.83 (0.39%) | $232.46 | $230.47 | 1.21 M | $137.34 B |
| 11/26/2025 | $229.00 | $230.66 (0.72%) | $231.83 | $228.43 | 3.23 M | $136.64 B |
| 11/25/2025 | $225.74 | $229.13 (1.5%) | $229.45 | $225.26 | 2.58 M | $135.74 B |
| 11/24/2025 | $226.59 | $224.50 (-0.92%) | $226.59 | $222.50 | 4.48 M | $132.99 B |
| 11/21/2025 | $222.32 | $226.22 (1.75%) | $227.44 | $221.69 | 3.60 M | $134.01 B |
| 11/20/2025 | $221.56 | $221.21 (-0.16%) | $223.48 | $220.45 | 3.96 M | $131.04 B |
| 11/19/2025 | $221.31 | $221.17 (-0.06%) | $221.99 | $219.97 | 3.40 M | $131.02 B |
| 11/18/2025 | $221.71 | $220.82 (-0.4%) | $221.97 | $219.89 | 3.86 M | $130.81 B |
| 11/17/2025 | $222.85 | $221.00 (-0.83%) | $223.69 | $220.87 | 2.92 M | $130.92 B |
| 11/14/2025 | $221.72 | $223.02 (0.59%) | $224.23 | $220.42 | 2.89 M | $132.12 B |
| 11/13/2025 | $222.39 | $221.48 (-0.41%) | $223.62 | $220.95 | 2.68 M | $131.20 B |
| 11/12/2025 | $224.80 | $223.55 (-0.56%) | $227.06 | $223.51 | 1.95 M | $132.43 B |
| 11/11/2025 | $224.50 | $224.80 (0.13%) | $224.90 | $223.44 | 2.70 M | $133.17 B |
| 11/10/2025 | $221.06 | $223.88 (1.28%) | $224.64 | $220.74 | 4.10 M | $132.63 B |
| 11/07/2025 | $219.22 | $221.48 (1.03%) | $221.68 | $218.20 | 3.74 M | $131.20 B |
| 11/06/2025 | $216.93 | $217.99 (0.49%) | $218.56 | $216.32 | 3.43 M | $129.14 B |
| 11/05/2025 | $219.75 | $217.38 (-1.08%) | $221.34 | $217.28 | 2.71 M | $128.78 B |
| 11/04/2025 | $218.61 | $220.91 (1.05%) | $221.13 | $217.46 | 2.74 M | $130.87 B |
| 11/03/2025 | $219.94 | $218.82 (-0.51%) | $221.00 | $218.03 | 3.55 M | $129.63 B |
| 10/31/2025 | $217.50 | $220.37 (1.32%) | $220.99 | $216.34 | 2.59 M | $130.55 B |
| 10/30/2025 | $216.05 | $218.83 (1.29%) | $220.30 | $215.70 | 2.81 M | $129.63 B |
| 10/29/2025 | $216.64 | $216.37 (-0.12%) | $218.16 | $215.53 | 3.59 M | $128.18 B |
| 10/28/2025 | $218.36 | $217.59 (-0.35%) | $220.91 | $217.56 | 2.78 M | $128.90 B |
| 10/27/2025 | $218.20 | $218.23 (0.01%) | $218.93 | $216.40 | 4.69 M | $129.28 B |
| 10/24/2025 | $220.51 | $216.61 (-1.77%) | $221.27 | $216.00 | 4.13 M | $128.32 B |
| 10/23/2025 | $223.28 | $220.04 (-1.45%) | $225.94 | $219.10 | 5.15 M | $130.35 B |
| 10/22/2025 | $226.99 | $225.24 (-0.77%) | $228.85 | $225.21 | 3.76 M | $133.43 B |
| 10/21/2025 | $226.29 | $226.54 (0.11%) | $228.15 | $225.42 | 2.73 M | $134.20 B |
| 10/20/2025 | $226.66 | $227.30 (0.28%) | $229.21 | $225.80 | 2.92 M | $135.04 B |
| 10/17/2025 | $225.11 | $226.04 (0.41%) | $228.67 | $224.82 | 3.24 M | $134.29 B |
| 10/16/2025 | $226.27 | $224.04 (-0.99%) | $227.50 | $223.22 | 2.97 M | $133.10 B |
| 10/15/2025 | $227.14 | $225.72 (-0.63%) | $228.00 | $224.59 | 2.48 M | $134.10 B |
| 10/14/2025 | $223.92 | $227.08 (1.41%) | $227.85 | $223.33 | 2.31 M | $134.91 B |
| 10/13/2025 | $226.73 | $225.85 (-0.39%) | $227.41 | $224.82 | 2.08 M | $134.18 B |
| 10/10/2025 | $232.55 | $225.45 (-3.05%) | $233.86 | $225.22 | 2.76 M | $133.94 B |
| 10/09/2025 | $232.74 | $231.54 (-0.52%) | $233.48 | $230.12 | 2.33 M | $137.56 B |
| 10/08/2025 | $230.18 | $232.65 (1.07%) | $233.74 | $229.22 | 3.58 M | $138.22 B |
| 10/07/2025 | $237.78 | $231.86 (-2.49%) | $238.22 | $231.26 | 3.02 M | $137.75 B |
| 10/06/2025 | $237.00 | $237.41 (0.17%) | $238.23 | $235.50 | 3.26 M | $141.05 B |
| 10/03/2025 | $234.86 | $236.80 (0.83%) | $237.74 | $234.52 | 3.18 M | $140.68 B |
| 10/02/2025 | $235.44 | $234.52 (-0.39%) | $236.99 | $233.52 | 3.87 M | $139.33 B |
| 10/01/2025 | $235.92 | $234.74 (-0.5%) | $237.25 | $234.00 | 3.95 M | $139.46 B |
| 09/30/2025 | $237.00 | $236.37 (-0.27%) | $237.00 | $234.82 | 3.80 M | $140.43 B |
| 09/29/2025 | $235.75 | $236.18 (0.18%) | $237.36 | $235.09 | 5.10 M | $140.31 B |
| 09/26/2025 | $232.02 | $235.20 (1.37%) | $235.50 | $231.79 | 4.94 M | $139.73 B |
| 09/25/2025 | $231.05 | $232.00 (0.41%) | $232.50 | $230.48 | 6.03 M | $137.83 B |
| 09/24/2025 | $229.33 | $230.36 (0.45%) | $232.06 | $228.39 | 5.93 M | $136.86 B |
| 09/23/2025 | $225.85 | $227.98 (0.94%) | $229.00 | $225.45 | 5.18 M | $135.44 B |
| 09/22/2025 | $220.65 | $225.85 (2.36%) | $229.00 | $219.25 | 8.14 M | $134.18 B |
| 09/19/2025 | $221.66 | $220.61 (-0.47%) | $221.66 | $219.22 | 8.63 M | $131.06 B |
| 09/18/2025 | $217.48 | $220.36 (1.32%) | $220.55 | $216.78 | 4.35 M | $130.92 B |
| 09/17/2025 | $216.31 | $217.17 (0.4%) | $219.67 | $216.13 | 4.80 M | $129.02 B |
| 09/16/2025 | $218.44 | $216.00 (-1.12%) | $219.02 | $215.44 | 4.43 M | $128.33 B |
| 09/15/2025 | $216.01 | $216.25 (0.11%) | $217.06 | $214.32 | 4.48 M | $128.47 B |
| 09/12/2025 | $215.18 | $214.91 (-0.13%) | $216.28 | $213.89 | 6.21 M | $127.68 B |
| 09/11/2025 | $214.77 | $216.04 (0.59%) | $216.78 | $214.16 | 4.13 M | $128.35 B |
| 09/10/2025 | $215.00 | $215.19 (0.09%) | $216.07 | $210.84 | 5.00 M | $127.84 B |
| 09/09/2025 | $217.48 | $216.05 (-0.66%) | $218.63 | $215.65 | 3.11 M | $128.36 B |
| 09/08/2025 | $219.32 | $217.26 (-0.94%) | $220.10 | $216.27 | 4.13 M | $129.07 B |
| 09/05/2025 | $222.17 | $220.31 (-0.84%) | $223.17 | $218.87 | 4.00 M | $130.89 B |
| 09/04/2025 | $222.66 | $223.06 (0.18%) | $223.48 | $220.51 | 3.60 M | $132.52 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.
