-
5 DAY PERFORMANCE
+1.28% -
1 MONTH PERFORMANCE
-3.80% -
3 MONTH PERFORMANCE
+9.56% -
6 MONTH PERFORMANCE
+1.25% -
YEAR-TO-DATE PERFORMANCE
+0.30% -
1 YEAR PERFORMANCE
+20.98%
Union Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $245.00 | $246.25 (0.51%) | $247.01 | $243.46 | 1.70 M | $150.06 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 |
| 08/20/2024 | $246.07 | $246.50 (0.17%) | $247.24 | $245.31 | 1.55 M | $150.22 B |
| 08/19/2024 | $245.00 | $246.07 (0.44%) | $246.66 | $244.17 | 1.69 M | $149.96 B |
| 08/16/2024 | $244.00 | $244.53 (0.22%) | $245.40 | $243.40 | 1.95 M | $149.02 B |
| 08/15/2024 | $243.93 | $243.71 (-0.09%) | $245.27 | $242.75 | 2.13 M | $148.52 B |
| 08/14/2024 | $237.97 | $241.22 (1.37%) | $242.25 | $237.31 | 1.90 M | $147.00 B |
| 08/13/2024 | $238.03 | $237.27 (-0.32%) | $239.00 | $235.23 | 1.49 M | $144.59 B |
| 08/12/2024 | $238.35 | $236.75 (-0.67%) | $238.35 | $234.90 | 1.78 M | $144.28 B |
| 08/09/2024 | $240.47 | $237.52 (-1.23%) | $240.47 | $236.95 | 1.62 M | $144.74 B |
| 08/08/2024 | $237.24 | $240.54 (1.39%) | $240.89 | $236.90 | 1.44 M | $146.59 B |
| 08/07/2024 | $239.85 | $236.84 (-1.25%) | $241.94 | $236.47 | 1.94 M | $144.33 B |
| 08/06/2024 | $235.38 | $238.55 (1.35%) | $241.51 | $234.73 | 2.51 M | $145.37 B |
| 08/05/2024 | $237.01 | $234.87 (-0.9%) | $237.97 | $231.26 | 2.49 M | $143.13 B |
| 08/02/2024 | $243.53 | $239.97 (-1.46%) | $243.90 | $235.70 | 2.11 M | $146.24 B |
| 08/01/2024 | $247.37 | $244.47 (-1.17%) | $249.34 | $243.79 | 2.17 M | $148.98 B |
| 07/31/2024 | $245.52 | $246.73 (0.49%) | $249.18 | $244.48 | 2.29 M | $150.36 B |
| 07/30/2024 | $243.15 | $245.43 (0.94%) | $247.26 | $242.81 | 1.91 M | $149.57 B |
| 07/29/2024 | $240.99 | $242.15 (0.48%) | $243.89 | $240.01 | 2.02 M | $147.57 B |
| 07/26/2024 | $237.22 | $240.36 (1.32%) | $243.15 | $235.89 | 2.82 M | $146.48 B |
| 07/25/2024 | $235.86 | $235.35 (-0.22%) | $239.70 | $230.90 | 3.02 M | $143.42 B |
| 07/24/2024 | $238.20 | $237.38 (-0.34%) | $240.74 | $236.84 | 3.29 M | $144.66 B |
| 07/23/2024 | $242.23 | $239.50 (-1.13%) | $242.90 | $239.29 | 2.54 M | $145.95 B |
| 07/22/2024 | $242.78 | $243.27 (0.2%) | $243.37 | $240.86 | 2.19 M | $148.25 B |
| 07/19/2024 | $244.80 | $242.32 (-1.01%) | $244.80 | $241.50 | 3.87 M | $147.62 B |
| 07/18/2024 | $242.64 | $243.01 (0.15%) | $245.87 | $242.18 | 2.49 M | $148.04 B |
| 07/17/2024 | $243.44 | $243.89 (0.18%) | $246.06 | $242.76 | 2.93 M | $148.58 B |
| 07/16/2024 | $236.00 | $243.06 (2.99%) | $243.82 | $235.90 | 3.42 M | $148.07 B |
| 07/15/2024 | $230.60 | $235.99 (2.34%) | $236.45 | $230.28 | 2.57 M | $143.77 B |
| 07/12/2024 | $229.67 | $230.22 (0.24%) | $232.43 | $228.72 | 1.91 M | $140.25 B |
| 07/11/2024 | $224.85 | $228.72 (1.72%) | $228.97 | $224.26 | 1.52 M | $139.34 B |
| 07/10/2024 | $222.34 | $224.41 (0.93%) | $224.53 | $221.93 | 1.83 M | $136.71 B |
| 07/09/2024 | $222.28 | $221.78 (-0.22%) | $222.91 | $220.63 | 1.51 M | $135.11 B |
| 07/08/2024 | $224.51 | $223.39 (-0.5%) | $224.68 | $222.13 | 1.78 M | $136.09 B |
| 07/05/2024 | $225.16 | $225.17 (0%) | $226.68 | $222.82 | 1.66 M | $137.17 B |
| 07/03/2024 | $225.96 | $225.57 (-0.17%) | $228.10 | $225.01 | 1.22 M | $137.42 B |
| 07/02/2024 | $224.86 | $225.50 (0.28%) | $225.54 | $223.82 | 1.53 M | $137.37 B |
| 07/01/2024 | $226.14 | $224.86 (-0.57%) | $227.88 | $224.15 | 1.70 M | $136.98 B |