-
5 DAY PERFORMANCE
+1.26% -
1 MONTH PERFORMANCE
-0.76% -
3 MONTH PERFORMANCE
-2.93% -
6 MONTH PERFORMANCE
+1.52% -
YEAR-TO-DATE PERFORMANCE
-2.89% -
1 YEAR PERFORMANCE
+7.45%
Union Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $234.07 | $238.39 (1.84%) | $238.54 | $233.67 | 922,183 | |
| 11/20/2024 | $233.47 | $233.56 (0.04%) | $234.32 | $231.84 | 1.16 M | $141.91 B |
| 11/19/2024 | $233.14 | $233.29 (0.06%) | $234.09 | $231.86 | 1.77 M | $141.75 B |
| 11/18/2024 | $235.08 | $234.41 (-0.29%) | $235.46 | $233.88 | 1.40 M | $142.43 B |
| 11/15/2024 | $234.88 | $235.57 (0.29%) | $237.83 | $234.00 | 2.07 M | $143.13 B |
| 11/14/2024 | $240.26 | $235.58 (-1.95%) | $241.09 | $234.82 | 2.77 M | $143.14 B |
| 11/13/2024 | $239.41 | $240.41 (0.42%) | $240.93 | $238.31 | 2.56 M | $146.07 B |
| 11/12/2024 | $242.35 | $238.89 (-1.43%) | $242.64 | $238.59 | 2.36 M | $145.15 B |
| 11/11/2024 | $243.86 | $241.95 (-0.78%) | $245.94 | $241.84 | 3.30 M | $147.01 B |
| 11/08/2024 | $241.96 | $241.49 (-0.19%) | $244.13 | $240.81 | 2.21 M | $146.73 B |
| 11/07/2024 | $249.30 | $242.56 (-2.7%) | $249.89 | $242.20 | 2.92 M | $147.38 B |
| 11/06/2024 | $248.08 | $248.49 (0.17%) | $251.72 | $242.35 | 5.32 M | $150.98 B |
| 11/05/2024 | $230.60 | $233.87 (1.42%) | $233.89 | $229.50 | 1.48 M | $142.10 B |
| 11/04/2024 | $231.95 | $229.91 (-0.88%) | $233.23 | $229.44 | 2.20 M | $139.69 B |
| 11/01/2024 | $233.55 | $232.69 (-0.37%) | $234.84 | $232.30 | 2.65 M | $141.38 B |
| 10/31/2024 | $230.74 | $232.07 (0.58%) | $233.84 | $230.29 | 2.59 M | $141.01 B |
| 10/30/2024 | $231.50 | $232.17 (0.29%) | $234.65 | $231.28 | 3.08 M | $141.07 B |
| 10/29/2024 | $232.11 | $231.99 (-0.05%) | $234.38 | $231.46 | 3.68 M | $140.96 B |
| 10/28/2024 | $230.06 | $231.98 (0.83%) | $233.46 | $230.06 | 2.49 M | $140.95 B |
| 10/25/2024 | $230.19 | $230.30 (0.05%) | $231.88 | $229.28 | 2.95 M | $139.93 B |
| 10/24/2024 | $229.42 | $230.75 (0.58%) | $234.00 | $227.56 | 5.18 M | $140.20 B |
| 10/23/2024 | $241.30 | $241.35 (0.02%) | $242.19 | $240.11 | 2.16 M | $146.64 B |
| 10/22/2024 | $241.08 | $241.45 (0.15%) | $241.94 | $238.63 | 1.82 M | $146.71 B |
| 10/21/2024 | $243.73 | $240.35 (-1.39%) | $243.73 | $239.42 | 1.55 M | $146.04 B |
| 10/18/2024 | $242.53 | $244.10 (0.65%) | $244.71 | $241.46 | 2.87 M | $148.75 B |
| 10/17/2024 | $246.88 | $241.72 (-2.09%) | $246.88 | $240.50 | 2.18 M | $147.30 B |
| 10/16/2024 | $245.93 | $248.10 (0.88%) | $250.23 | $245.50 | 1.50 M | $151.19 B |
| 10/15/2024 | $246.71 | $245.79 (-0.37%) | $248.70 | $245.36 | 1.86 M | $149.78 B |
| 10/14/2024 | $242.65 | $245.27 (1.08%) | $246.17 | $241.96 | 1.74 M | $149.47 B |
| 10/11/2024 | $240.08 | $242.31 (0.93%) | $242.54 | $239.55 | 1.66 M | $147.66 B |
| 10/10/2024 | $237.45 | $238.82 (0.58%) | $238.94 | $236.29 | 1.90 M | $145.54 B |
| 10/09/2024 | $237.11 | $237.68 (0.24%) | $238.66 | $235.88 | 2.05 M | $144.84 B |
| 10/08/2024 | $237.68 | $237.56 (-0.05%) | $238.94 | $237.31 | 1.78 M | $144.77 B |
| 10/07/2024 | $237.70 | $236.87 (-0.35%) | $238.15 | $235.29 | 1.68 M | $144.35 B |
| 10/04/2024 | $241.72 | $238.86 (-1.18%) | $243.18 | $237.19 | 2.14 M | $145.56 B |
| 10/03/2024 | $242.43 | $240.63 (-0.74%) | $243.00 | $239.60 | 1.99 M | $146.64 B |
| 10/02/2024 | $245.05 | $243.35 (-0.69%) | $246.19 | $242.21 | 2.57 M | $148.30 B |
| 10/01/2024 | $246.17 | $245.55 (-0.25%) | $247.35 | $243.66 | 1.93 M | $149.64 B |
| 09/30/2024 | $245.00 | $246.48 (0.6%) | $247.01 | $243.46 | 2.92 M | $150.20 B |
| 09/27/2024 | $244.68 | $244.22 (-0.19%) | $247.48 | $243.94 | 1.95 M | $148.83 B |
| 09/26/2024 | $247.00 | $243.23 (-1.53%) | $248.30 | $242.35 | 2.40 M | $148.22 B |
| 09/25/2024 | $247.54 | $245.50 (-0.82%) | $249.29 | $245.08 | 2.35 M | $149.61 B |
| 09/24/2024 | $243.19 | $248.96 (2.37%) | $249.03 | $241.56 | 2.77 M | $151.72 B |
| 09/23/2024 | $245.09 | $244.00 (-0.44%) | $245.36 | $242.86 | 2.74 M | $148.69 B |
| 09/20/2024 | $243.48 | $245.39 (0.78%) | $245.62 | $242.54 | 6.80 M | $149.54 B |
| 09/19/2024 | $250.00 | $248.44 (-0.62%) | $254.01 | $246.05 | 3.41 M | $151.40 B |
| 09/18/2024 | $254.01 | $251.20 (-1.11%) | $254.56 | $250.53 | 1.57 M | $153.08 B |
| 09/17/2024 | $253.27 | $253.55 (0.11%) | $255.06 | $253.00 | 1.64 M | $154.51 B |
| 09/16/2024 | $250.88 | $252.43 (0.62%) | $253.59 | $249.48 | 1.65 M | $153.83 B |
| 09/13/2024 | $249.94 | $249.12 (-0.33%) | $252.00 | $248.55 | 2.27 M | $151.81 B |
| 09/12/2024 | $247.92 | $248.89 (0.39%) | $249.52 | $245.41 | 1.87 M | $151.67 B |
| 09/11/2024 | $250.64 | $247.50 (-1.25%) | $251.50 | $243.43 | 2.37 M | $150.83 B |
| 09/10/2024 | $251.85 | $252.58 (0.29%) | $252.62 | $249.62 | 1.69 M | $153.92 B |
| 09/09/2024 | $250.71 | $251.11 (0.16%) | $252.14 | $249.82 | 2.16 M | $153.03 B |
| 09/06/2024 | $251.40 | $249.63 (-0.7%) | $253.67 | $249.24 | 2.41 M | $152.12 B |
| 09/05/2024 | $255.80 | $251.53 (-1.67%) | $256.11 | $249.87 | 2.56 M | $153.28 B |
| 09/04/2024 | $255.44 | $255.70 (0.1%) | $258.07 | $252.09 | 2.88 M | $155.82 B |
| 09/03/2024 | $255.87 | $255.21 (-0.26%) | $256.95 | $254.05 | 2.59 M | $155.52 B |
| 08/30/2024 | $251.92 | $256.09 (1.66%) | $256.30 | $251.92 | 2.39 M | $156.06 B |
| 08/29/2024 | $253.81 | $253.20 (-0.24%) | $254.65 | $251.39 | 1.29 M | $154.30 B |
| 08/28/2024 | $250.47 | $252.67 (0.88%) | $254.39 | $249.81 | 2.36 M | $153.98 B |
| 08/27/2024 | $248.49 | $250.35 (0.75%) | $250.50 | $248.05 | 1.47 M | $152.56 B |
| 08/26/2024 | $247.76 | $247.84 (0.03%) | $249.55 | $247.00 | 1.68 M | $151.03 B |
| 08/23/2024 | $245.00 | $246.85 (0.76%) | $246.99 | $244.03 | 2.45 M | $150.43 B |
| 08/22/2024 | $246.03 | $244.32 (-0.7%) | $247.00 | $242.83 | 2.72 M | $148.89 B |
| 08/21/2024 | $247.73 | $245.73 (-0.81%) | $248.30 | $245.00 | 1.48 M | $149.75 B |