5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
+14.97%
3 MONTH PERFORMANCE
+15.08%
6 MONTH PERFORMANCE
+19.17%
YEAR-TO-DATE PERFORMANCE
+14.75%
1 YEAR PERFORMANCE
+8.14%
Union Pacific Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/26/2026 | $264.95 | $265.45 (0.19%) | $266.60 | $263.83 | 3.75 M | $157.28 B |
| 02/25/2026 | $266.85 | $264.25 (-0.97%) | $267.88 | $261.52 | 3.54 M | $156.57 B |
| 02/24/2026 | $263.79 | $266.66 (1.09%) | $267.25 | $263.79 | 2.39 M | $158.00 B |
| 02/23/2026 | $266.16 | $263.76 (-0.9%) | $267.81 | $262.60 | 2.76 M | $156.28 B |
| 02/20/2026 | $262.69 | $266.10 (1.3%) | $267.17 | $261.53 | 3.37 M | $157.66 B |
| 02/19/2026 | $265.25 | $262.97 (-0.86%) | $265.64 | $262.11 | 3.24 M | $155.81 B |
| 02/18/2026 | $261.15 | $265.00 (1.47%) | $265.07 | $260.57 | 3.27 M | $157.01 B |
| 02/17/2026 | $260.99 | $262.80 (0.69%) | $264.16 | $260.49 | 3.26 M | $155.71 B |
| 02/13/2026 | $260.85 | $260.68 (-0.07%) | $263.04 | $258.16 | 3.98 M | $154.45 B |
| 02/12/2026 | $264.44 | $261.77 (-1.01%) | $265.37 | $259.65 | 5.97 M | $155.10 B |
| 02/11/2026 | $262.29 | $262.81 (0.2%) | $263.92 | $260.81 | 4.63 M | $155.71 B |
| 02/10/2026 | $254.84 | $261.41 (2.58%) | $261.55 | $254.09 | 4.83 M | $154.89 B |
| 02/09/2026 | $251.71 | $254.34 (1.04%) | $254.94 | $249.07 | 3.41 M | $150.70 B |
| 02/06/2026 | $251.89 | $252.62 (0.29%) | $253.29 | $249.84 | 4.35 M | $149.68 B |
| 02/05/2026 | $250.67 | $251.45 (0.31%) | $252.13 | $248.51 | 4.42 M | $148.98 B |
| 02/04/2026 | $242.54 | $249.76 (2.98%) | $251.66 | $242.54 | 5.38 M | $147.98 B |
| 02/03/2026 | $234.81 | $241.49 (2.84%) | $242.24 | $234.00 | 4.64 M | $143.08 B |
| 02/02/2026 | $234.89 | $235.23 (0.14%) | $235.74 | $230.73 | 5.53 M | $139.37 B |
| 01/30/2026 | $232.47 | $235.10 (1.13%) | $235.37 | $230.65 | 3.84 M | $139.30 B |
| 01/29/2026 | $229.86 | $233.58 (1.62%) | $233.77 | $227.90 | 3.54 M | $138.40 B |
| 01/28/2026 | $231.75 | $227.71 (-1.74%) | $234.33 | $227.63 | 4.25 M | $134.92 B |
| 01/27/2026 | $235.00 | $232.55 (-1.04%) | $236.88 | $229.17 | 5.21 M | $137.79 B |
| 01/26/2026 | $229.85 | $230.89 (0.45%) | $232.28 | $229.39 | 4.17 M | $136.80 B |
| 01/23/2026 | $231.92 | $229.65 (-0.98%) | $233.68 | $229.31 | 3.19 M | $136.07 B |
| 01/22/2026 | $229.47 | $231.37 (0.83%) | $232.85 | $229.29 | 3.79 M | $137.09 B |
| 01/21/2026 | $223.47 | $229.39 (2.65%) | $229.93 | $223.15 | 3.48 M | $135.91 B |
| 01/20/2026 | $224.63 | $221.69 (-1.31%) | $228.00 | $219.98 | 6.03 M | $131.35 B |
| 01/16/2026 | $230.03 | $229.49 (-0.23%) | $231.92 | $228.91 | 3.86 M | $135.97 B |
| 01/15/2026 | $227.78 | $230.51 (1.2%) | $230.76 | $227.01 | 2.43 M | $136.58 B |
| 01/14/2026 | $227.33 | $227.14 (-0.08%) | $230.38 | $225.85 | 3.02 M | $134.58 B |
| 01/13/2026 | $230.24 | $229.29 (-0.41%) | $230.76 | $227.81 | 2.25 M | $135.85 B |
| 01/12/2026 | $226.01 | $229.50 (1.54%) | $229.69 | $225.00 | 3.28 M | $135.98 B |
| 01/09/2026 | $230.61 | $228.44 (-0.94%) | $231.46 | $226.86 | 2.62 M | $135.35 B |
| 01/08/2026 | $224.49 | $229.85 (2.39%) | $230.97 | $224.32 | 2.20 M | $136.19 B |
| 01/07/2026 | $233.90 | $224.48 (-4.03%) | $235.25 | $224.46 | 4.48 M | $133.00 B |
| 01/06/2026 | $231.49 | $233.62 (0.92%) | $234.28 | $231.20 | 2.24 M | $138.42 B |
| 01/05/2026 | $231.02 | $231.97 (0.41%) | $234.44 | $230.06 | 2.56 M | $137.44 B |
| 01/02/2026 | $231.35 | $231.91 (0.24%) | $232.72 | $229.64 | 2.57 M | $137.41 B |
| 12/31/2025 | $233.14 | $231.32 (-0.78%) | $233.49 | $231.17 | 1.77 M | $137.06 B |
| 12/30/2025 | $233.98 | $233.06 (-0.39%) | $234.63 | $232.92 | 1.88 M | $138.09 B |
| 12/29/2025 | $233.44 | $234.53 (0.47%) | $234.66 | $233.09 | 1.55 M | $138.96 B |
| 12/26/2025 | $234.66 | $233.44 (-0.52%) | $234.94 | $232.73 | 902.59 K | $138.31 B |
| 12/24/2025 | $233.82 | $235.05 (0.53%) | $235.47 | $233.82 | 921.92 K | $139.27 B |
| 12/23/2025 | $234.68 | $234.15 (-0.23%) | $235.23 | $233.25 | 1.98 M | $138.73 B |
| 12/22/2025 | $234.74 | $234.61 (-0.06%) | $235.22 | $232.51 | 2.10 M | $139.01 B |
| 12/19/2025 | $234.42 | $234.23 (-0.08%) | $235.50 | $232.04 | 4.72 M | $138.78 B |
| 12/18/2025 | $236.80 | $234.42 (-1.01%) | $238.01 | $234.08 | 3.05 M | $138.89 B |
| 12/17/2025 | $235.29 | $236.74 (0.62%) | $237.94 | $234.53 | 2.53 M | $140.27 B |
| 12/16/2025 | $241.52 | $235.88 (-2.34%) | $241.52 | $235.16 | 2.76 M | $139.76 B |
| 12/15/2025 | $240.00 | $240.47 (0.2%) | $241.17 | $238.14 | 3.29 M | $142.48 B |
| 12/12/2025 | $235.81 | $239.95 (1.76%) | $239.99 | $235.23 | 2.93 M | $142.17 B |
| 12/11/2025 | $233.80 | $236.12 (0.99%) | $236.20 | $232.73 | 2.89 M | $139.90 B |
| 12/10/2025 | $232.01 | $235.46 (1.49%) | $236.77 | $231.85 | 4.94 M | $139.51 B |
| 12/09/2025 | $234.16 | $231.56 (-1.11%) | $234.77 | $231.50 | 3.79 M | $137.20 B |
| 12/08/2025 | $234.77 | $235.44 (0.29%) | $237.36 | $234.13 | 2.46 M | $139.50 B |
| 12/05/2025 | $235.76 | $235.31 (-0.19%) | $237.07 | $234.98 | 2.49 M | $139.42 B |
| 12/04/2025 | $235.72 | $237.29 (0.67%) | $237.72 | $234.32 | 3.16 M | $140.59 B |
| 12/03/2025 | $232.78 | $235.23 (1.05%) | $235.86 | $232.34 | 3.58 M | $139.37 B |
| 12/02/2025 | $231.59 | $232.24 (0.28%) | $233.81 | $229.37 | 5.19 M | $137.60 B |
| 12/01/2025 | $231.46 | $231.36 (-0.04%) | $234.12 | $231.14 | 3.46 M | $137.08 B |
| 11/28/2025 | $230.93 | $231.83 (0.39%) | $232.46 | $230.47 | 1.21 M | $137.36 B |
| 11/26/2025 | $229.00 | $230.66 (0.72%) | $231.83 | $228.43 | 3.23 M | $136.67 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.
