5 DAY PERFORMANCE
+0.37%
1 MONTH PERFORMANCE
-3.99%
3 MONTH PERFORMANCE
+3.86%
6 MONTH PERFORMANCE
-3.55%
YEAR-TO-DATE PERFORMANCE
+3.86%
1 YEAR PERFORMANCE
-2.66%
Union Pacific Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $234.81 | $236.81 (0.85%) | $237.11 | $233.84 | 434,823 | |
| 03/31/2025 | $230.56 | $236.24 (2.46%) | $238.10 | $230.28 | 3.37 M | $142.74 B |
| 03/28/2025 | $235.61 | $232.15 (-1.47%) | $236.70 | $232.01 | 1.92 M | $140.27 B |
| 03/27/2025 | $238.33 | $235.97 (-0.99%) | $238.33 | $234.66 | 1.91 M | $142.57 B |
| 03/26/2025 | $235.86 | $238.03 (0.92%) | $238.75 | $235.69 | 1.71 M | $143.82 B |
| 03/25/2025 | $235.20 | $235.79 (0.25%) | $236.54 | $234.34 | 1.85 M | $142.46 B |
| 03/24/2025 | $236.96 | $235.20 (-0.74%) | $237.83 | $233.88 | 3.29 M | $142.11 B |
| 03/21/2025 | $233.08 | $233.88 (0.34%) | $234.25 | $231.34 | 4.17 M | $141.31 B |
| 03/20/2025 | $234.28 | $234.79 (0.22%) | $235.94 | $233.26 | 2.87 M | $141.86 B |
| 03/19/2025 | $237.01 | $236.39 (-0.26%) | $238.13 | $234.90 | 2.06 M | $142.83 B |
| 03/18/2025 | $238.48 | $237.09 (-0.58%) | $240.00 | $235.53 | 2.18 M | $143.25 B |
| 03/17/2025 | $237.46 | $237.86 (0.17%) | $239.51 | $235.97 | 2.14 M | $143.72 B |
| 03/14/2025 | $235.64 | $237.53 (0.8%) | $237.74 | $234.91 | 2.12 M | $143.52 B |
| 03/13/2025 | $237.15 | $234.29 (-1.21%) | $238.09 | $233.52 | 2.40 M | $141.56 B |
| 03/12/2025 | $236.69 | $237.49 (0.34%) | $238.40 | $234.02 | 1.93 M | $143.49 B |
| 03/11/2025 | $247.45 | $237.78 (-3.91%) | $248.09 | $237.43 | 3.36 M | $143.67 B |
| 03/10/2025 | $247.62 | $248.29 (0.27%) | $251.26 | $246.12 | 2.42 M | $150.02 B |
| 03/07/2025 | $246.09 | $249.31 (1.31%) | $250.33 | $244.96 | 2.84 M | $150.63 B |
| 03/06/2025 | $243.30 | $245.27 (0.81%) | $245.48 | $241.85 | 2.31 M | $148.19 B |
| 03/05/2025 | $241.82 | $243.61 (0.74%) | $245.05 | $241.19 | 3.05 M | $147.19 B |
| 03/04/2025 | $243.67 | $241.52 (-0.88%) | $244.02 | $240.85 | 3.04 M | $145.93 B |
| 03/03/2025 | $248.34 | $245.81 (-1.02%) | $249.70 | $243.77 | 2.22 M | $148.52 B |
| 02/28/2025 | $244.92 | $246.69 (0.72%) | $247.11 | $242.49 | 3.25 M | $149.05 B |
| 02/27/2025 | $244.99 | $245.07 (0.03%) | $247.30 | $243.77 | 3.01 M | $148.07 B |
| 02/26/2025 | $245.93 | $245.48 (-0.18%) | $247.96 | $244.78 | 2.48 M | $148.32 B |
| 02/25/2025 | $242.89 | $245.89 (1.24%) | $246.86 | $242.77 | 2.91 M | $148.57 B |
| 02/24/2025 | $245.24 | $242.33 (-1.19%) | $246.00 | $242.22 | 5.58 M | $146.42 B |
| 02/21/2025 | $246.77 | $245.55 (-0.49%) | $247.74 | $241.81 | 3.29 M | $148.36 B |
| 02/20/2025 | $246.58 | $247.65 (0.43%) | $247.73 | $245.34 | 1.43 M | $149.63 B |
| 02/19/2025 | $249.65 | $247.06 (-1.04%) | $250.26 | $244.40 | 2.49 M | $149.27 B |
| 02/18/2025 | $250.00 | $251.17 (0.47%) | $251.78 | $248.44 | 1.71 M | $151.76 B |
| 02/14/2025 | $251.49 | $249.22 (-0.9%) | $253.20 | $249.10 | 1.70 M | $150.58 B |
| 02/13/2025 | $249.17 | $250.97 (0.72%) | $251.84 | $247.35 | 2.28 M | $151.64 B |
| 02/12/2025 | $243.35 | $248.51 (2.12%) | $249.23 | $243.35 | 2.66 M | $150.15 B |
| 02/11/2025 | $244.79 | $247.73 (1.2%) | $247.99 | $243.86 | 2.58 M | $149.68 B |
| 02/10/2025 | $243.77 | $244.33 (0.23%) | $244.50 | $241.58 | 2.32 M | $147.62 B |
| 02/07/2025 | $243.99 | $242.08 (-0.78%) | $244.12 | $240.79 | 2.19 M | $146.26 B |
| 02/06/2025 | $245.36 | $243.51 (-0.75%) | $245.74 | $242.77 | 1.57 M | $147.13 B |
| 02/05/2025 | $244.23 | $244.48 (0.1%) | $245.23 | $243.00 | 2.44 M | $147.71 B |
| 02/04/2025 | $242.69 | $243.50 (0.33%) | $245.53 | $242.34 | 2.90 M | $147.12 B |
| 02/03/2025 | $242.23 | $243.02 (0.33%) | $246.69 | $237.07 | 3.96 M | $146.83 B |
| 01/31/2025 | $248.67 | $247.79 (-0.35%) | $252.04 | $247.66 | 2.99 M | $149.71 B |
| 01/30/2025 | $249.38 | $249.92 (0.22%) | $251.63 | $247.07 | 2.49 M | $151.00 B |
| 01/29/2025 | $249.70 | $249.55 (-0.06%) | $252.99 | $249.06 | 3.03 M | $150.78 B |
| 01/28/2025 | $254.00 | $249.16 (-1.91%) | $256.28 | $248.81 | 3.17 M | $150.54 B |
| 01/27/2025 | $250.63 | $254.42 (1.51%) | $256.84 | $250.00 | 4.54 M | $153.72 B |
| 01/24/2025 | $247.48 | $248.78 (0.53%) | $250.50 | $245.71 | 4.05 M | $150.31 B |
| 01/23/2025 | $246.65 | $248.05 (0.57%) | $249.67 | $242.06 | 5.23 M | $149.87 B |
| 01/22/2025 | $236.73 | $235.80 (-0.39%) | $237.00 | $234.16 | 2.76 M | $142.47 B |
| 01/21/2025 | $235.59 | $236.73 (0.48%) | $237.34 | $234.99 | 2.63 M | $143.03 B |
| 01/17/2025 | $239.26 | $234.26 (-2.09%) | $239.26 | $232.20 | 3.64 M | $141.54 B |
| 01/16/2025 | $230.29 | $234.89 (2%) | $235.13 | $229.57 | 2.30 M | $141.92 B |
| 01/15/2025 | $233.00 | $230.86 (-0.92%) | $233.30 | $230.44 | 1.89 M | $139.49 B |
| 01/14/2025 | $228.83 | $229.38 (0.24%) | $229.58 | $227.63 | 1.82 M | $138.59 B |
| 01/13/2025 | $223.73 | $226.76 (1.35%) | $227.02 | $222.50 | 2.28 M | $137.01 B |
| 01/10/2025 | $228.82 | $225.21 (-1.58%) | $230.01 | $224.74 | 2.71 M | $136.07 B |
| 01/08/2025 | $229.64 | $231.82 (0.95%) | $232.10 | $229.01 | 2.06 M | $140.07 B |
| 01/07/2025 | $231.00 | $230.54 (-0.2%) | $232.53 | $229.77 | 2.75 M | $139.29 B |
| 01/06/2025 | $232.21 | $230.01 (-0.95%) | $232.30 | $228.91 | 2.80 M | $138.97 B |
| 01/03/2025 | $229.81 | $231.50 (0.74%) | $232.37 | $228.85 | 1.99 M | $139.87 B |
| 01/02/2025 | $229.98 | $229.12 (-0.37%) | $230.62 | $228.33 | 3.18 M | $138.43 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.
