5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
-6.58%
3 MONTH PERFORMANCE
-5.66%
6 MONTH PERFORMANCE
+2.62%
YEAR-TO-DATE PERFORMANCE
-6.58%
1 YEAR PERFORMANCE
-6.45%
Union Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $227.73 | $229.75 (0.89%) | $230.01 | $226.64 | 669,028 | $139.60 B |
| 12/23/2024 | $225.63 | $227.13 (0.66%) | $227.52 | $224.76 | 1.94 M | $138.00 B |
| 12/20/2024 | $223.12 | $226.32 (1.43%) | $227.91 | $221.86 | 5.95 M | $137.51 B |
| 12/19/2024 | $224.42 | $223.15 (-0.57%) | $226.60 | $223.06 | 2.79 M | $135.59 B |
| 12/18/2024 | $229.80 | $224.54 (-2.29%) | $231.11 | $224.41 | 3.58 M | $136.43 B |
| 12/17/2024 | $230.68 | $229.88 (-0.35%) | $232.51 | $229.33 | 3.64 M | $139.68 B |
| 12/16/2024 | $234.04 | $232.89 (-0.49%) | $235.08 | $231.57 | 2.84 M | $141.50 B |
| 12/13/2024 | $233.18 | $234.98 (0.77%) | $237.54 | $233.18 | 2.72 M | $142.77 B |
| 12/12/2024 | $234.25 | $233.71 (-0.23%) | $234.55 | $231.89 | 2.24 M | $142.00 B |
| 12/11/2024 | $236.51 | $233.78 (-1.15%) | $238.43 | $233.31 | 2.86 M | $142.04 B |
| 12/10/2024 | $233.35 | $237.09 (1.6%) | $239.02 | $231.79 | 3.09 M | $144.06 B |
| 12/09/2024 | $232.25 | $233.54 (0.56%) | $234.97 | $231.69 | 3.10 M | $141.90 B |
| 12/06/2024 | $235.69 | $233.57 (-0.9%) | $236.67 | $233.37 | 2.59 M | $141.92 B |
| 12/05/2024 | $235.33 | $234.63 (-0.3%) | $235.54 | $233.57 | 2.01 M | $142.56 B |
| 12/04/2024 | $236.70 | $235.00 (-0.72%) | $237.85 | $233.61 | 3.26 M | $142.79 B |
| 12/03/2024 | $241.73 | $236.99 (-1.96%) | $241.73 | $235.11 | 4.20 M | $144.00 B |
| 12/02/2024 | $244.03 | $240.78 (-1.33%) | $244.57 | $240.41 | 3.10 M | $146.30 B |
| 11/29/2024 | $245.09 | $244.66 (-0.18%) | $246.63 | $244.10 | 1.48 M | $148.66 B |
| 11/27/2024 | $246.04 | $245.23 (-0.33%) | $247.89 | $244.86 | 2.04 M | $149.00 B |
| 11/26/2024 | $246.76 | $245.63 (-0.46%) | $247.17 | $242.46 | 3.31 M | $149.24 B |
| 11/25/2024 | $243.46 | $249.32 (2.41%) | $250.58 | $243.05 | 4.22 M | $151.49 B |
| 11/22/2024 | $240.00 | $242.39 (1%) | $242.67 | $239.47 | 2.66 M | $147.28 B |
| 11/21/2024 | $234.07 | $239.02 (2.11%) | $239.93 | $233.67 | 3.49 M | $145.23 B |
| 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 |