Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Union Pacific Corporation (UNP)

Compare
232.15
-3.82
(-1.62%)
At close: March 28 at 4:00:02 PM EDT
230.59
-1.56
(-0.67%)
Pre-Market: 5:54:36 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 2025235.61236.70232.01232.15232.151,917,200
Mar 27, 2025238.33238.33234.66235.97235.971,913,900
Mar 26, 2025235.86238.75235.69238.03238.031,709,900
Mar 25, 2025235.20236.54234.34235.79235.791,849,000
Mar 24, 2025236.96237.83233.88235.20235.203,291,100
Mar 21, 2025233.08234.25231.34233.88233.884,167,700
Mar 20, 2025234.28235.94233.26234.79234.792,869,500
Mar 19, 2025237.01238.13234.90236.39236.392,058,300
Mar 18, 2025238.48240.00235.53237.09237.092,184,200
Mar 17, 2025237.46239.51235.97237.86237.862,139,000
Mar 14, 2025235.64237.74234.91237.53237.532,116,800
Mar 13, 2025237.15238.09233.52234.29234.292,399,900
Mar 12, 2025236.69238.40234.02237.49237.491,927,500
Mar 11, 2025247.45248.09237.43237.78237.783,357,900
Mar 10, 2025247.62251.26246.12248.29248.292,420,700
Mar 7, 2025246.09250.33244.96249.31249.312,835,800
Mar 6, 2025243.30245.48241.85245.27245.272,311,100
Mar 5, 2025241.82245.05241.19243.61243.613,051,700
Mar 4, 2025243.67244.02240.85241.52241.523,037,800
Mar 3, 2025248.34249.70243.77245.81245.812,218,000
Feb 28, 2025 1.34 Dividend
Feb 28, 2025244.92247.11242.49246.69246.693,252,600
Feb 27, 2025244.99247.30243.77245.07243.733,012,400
Feb 26, 2025245.93247.96244.78245.48244.142,477,000
Feb 25, 2025242.89246.86242.77245.89244.552,911,600
Feb 24, 2025245.24246.00242.22242.33241.005,576,700
Feb 21, 2025246.77247.74241.81245.55244.213,292,500
Feb 20, 2025246.58247.73245.34247.65246.301,425,400
Feb 19, 2025249.65250.26244.40247.06245.712,488,500
Feb 18, 2025250.00251.78248.44251.17249.801,709,300
Feb 14, 2025251.49253.20249.10249.22247.861,696,300
Feb 13, 2025249.17251.84247.35250.97249.602,279,800
Feb 12, 2025243.35249.23243.35248.51247.152,656,900
Feb 11, 2025244.79247.99243.86247.73246.382,584,800
Feb 10, 2025243.77244.50241.58244.33242.992,315,000
Feb 7, 2025243.99244.12240.79242.08240.762,185,500
Feb 6, 2025245.36245.74242.77243.51242.181,574,500
Feb 5, 2025244.23245.23243.00244.48243.142,436,900
Feb 4, 2025242.69245.53242.34243.50242.172,895,100
Feb 3, 2025242.23246.69237.07243.02241.693,962,300
Jan 31, 2025248.67252.04247.66247.79246.442,987,200
Jan 30, 2025249.38251.63247.07249.92248.552,490,500
Jan 29, 2025249.70252.99249.06249.55248.193,026,900
Jan 28, 2025254.00256.28248.81249.16247.803,167,200
Jan 27, 2025250.63256.84250.00254.42253.034,537,400
Jan 24, 2025247.48250.50245.71248.78247.424,048,500
Jan 23, 2025246.65249.67242.06248.05246.695,226,200
Jan 22, 2025236.73237.00234.16235.80234.512,757,500
Jan 21, 2025235.59237.34234.99236.73235.442,630,500
Jan 17, 2025239.26239.26232.20234.26232.983,643,700
Jan 16, 2025230.29235.13229.57234.89233.612,296,900
Jan 15, 2025233.00233.30230.44230.86229.601,892,300
Jan 14, 2025228.83229.58227.63229.38228.131,823,400
Jan 13, 2025223.73227.02222.50226.76225.522,278,100
Jan 10, 2025228.82230.01224.74225.21223.982,711,300
Jan 8, 2025229.64232.10229.01231.82230.552,062,800
Jan 7, 2025231.00232.53229.77230.54229.282,752,700
Jan 6, 2025232.21232.30228.91230.01228.752,798,800
Jan 3, 2025229.81232.37228.85231.50230.231,994,500
Jan 2, 2025229.98230.62228.33229.12227.873,177,200
Dec 31, 2024228.00229.50226.95228.04226.791,784,700
Dec 30, 2024228.18229.63226.78227.79226.541,659,700
Dec 27, 2024228.58231.73228.30229.93228.671,455,900
Dec 26, 2024228.72230.80228.54230.23228.971,021,700
Dec 24, 2024227.73230.01226.64229.75228.49669,000
Dec 23, 2024225.63227.52224.76227.13225.891,939,300
Dec 20, 2024223.12227.91221.86226.32225.085,949,400
Dec 19, 2024224.42226.60223.06223.15221.932,785,300
Dec 18, 2024229.80231.11224.41224.54223.313,582,400
Dec 17, 2024230.68232.51229.33229.88228.623,642,400
Dec 16, 2024234.04235.08231.57232.89231.622,839,500
Dec 13, 2024233.18237.54233.18234.98233.702,715,600
Dec 12, 2024234.25234.55231.89233.71232.432,242,700
Dec 11, 2024236.51238.43233.31233.78232.502,862,600
Dec 10, 2024233.35239.02231.79237.09235.793,092,600
Dec 9, 2024 1.34 Dividend
Dec 9, 2024232.25234.97231.69233.54232.263,095,700
Dec 6, 2024235.69236.67233.37233.57230.962,585,100
Dec 5, 2024235.33235.54233.57234.63232.012,011,400
Dec 4, 2024236.70237.85233.61235.00232.373,264,900
Dec 3, 2024241.73241.73235.11236.99234.344,196,800
Dec 2, 2024244.03244.57240.41240.78238.093,100,000
Nov 29, 2024245.09246.63244.10244.66241.931,484,900
Nov 27, 2024246.04247.89244.86245.23242.492,040,800
Nov 26, 2024246.76247.17242.46245.63242.893,305,300
Nov 25, 2024243.46250.58243.05249.32246.534,224,400
Nov 22, 2024240.00242.67239.47242.39239.682,664,900
Nov 21, 2024234.07239.93233.67239.02236.353,490,700
Nov 20, 2024233.47234.32231.84233.56230.951,158,000
Nov 19, 2024233.14234.09231.86233.29230.681,773,900
Nov 18, 2024235.08235.46233.88234.41231.791,401,400
Nov 15, 2024234.88237.83234.00235.57232.942,068,500
Nov 14, 2024240.26241.09234.82235.58232.952,766,000
Nov 13, 2024239.41240.93238.31240.41237.722,563,900
Nov 12, 2024242.35242.64238.59238.91236.242,362,900
Nov 11, 2024243.86245.94241.84241.95239.253,299,100
Nov 8, 2024241.96244.13240.81241.49238.792,209,300
Nov 7, 2024249.30249.89242.20242.56239.852,921,300
Nov 6, 2024248.08251.72242.35248.49245.715,318,700
Nov 5, 2024230.60233.89229.50233.87231.261,483,700
Nov 4, 2024231.95233.23229.44229.91227.342,195,600
Nov 1, 2024233.55234.84232.30232.69230.092,653,300
Oct 31, 2024230.74233.84230.29232.07229.482,594,700
Oct 30, 2024231.50234.65231.28232.17229.583,079,400
Oct 29, 2024232.11234.38231.46231.99229.403,682,100
Oct 28, 2024230.06233.46230.06231.98229.392,493,000
Oct 25, 2024230.19231.88229.28230.30227.732,952,000
Oct 24, 2024229.42234.00227.56230.75228.175,181,100
Oct 23, 2024241.30242.19240.11241.35238.652,156,100
Oct 22, 2024241.08241.94238.63241.45238.751,818,400
Oct 21, 2024243.73243.73239.42240.35237.661,547,900
Oct 18, 2024242.53244.71241.46244.10241.372,866,100
Oct 17, 2024246.88246.88240.50241.72239.022,177,900
Oct 16, 2024245.93250.23245.50248.10245.331,500,100
Oct 15, 2024246.71248.70245.36245.79243.041,858,000
Oct 14, 2024242.65246.17241.96245.27242.531,735,800
Oct 11, 2024240.08242.54239.55242.31239.601,663,800
Oct 10, 2024237.45238.94236.29238.82236.151,900,700
Oct 9, 2024237.11238.66235.88237.68235.022,046,700
Oct 8, 2024237.68238.94237.31237.56234.911,783,200
Oct 7, 2024237.70238.15235.29236.87234.221,684,100
Oct 4, 2024241.72243.18237.19238.86236.192,137,900
Oct 3, 2024242.43243.00239.60240.63237.941,990,200
Oct 2, 2024245.05246.19242.21243.35240.632,568,300
Oct 1, 2024246.17247.35243.66245.55242.811,925,000
Sep 30, 2024245.00247.01243.46246.48243.732,923,200
Sep 27, 2024244.68247.48243.94244.22241.491,954,500
Sep 26, 2024247.00248.30242.35243.23240.512,398,600
Sep 25, 2024247.54249.29245.08245.50242.762,347,200
Sep 24, 2024243.19249.03241.56248.96246.182,772,700
Sep 23, 2024245.09245.36242.86244.00241.272,740,600
Sep 20, 2024243.48245.62242.54245.39242.656,802,600
Sep 19, 2024250.00254.01246.05248.44245.663,406,700
Sep 18, 2024254.01254.56250.53251.20248.391,568,200
Sep 17, 2024253.27255.06253.00253.55250.721,640,400
Sep 16, 2024250.88253.59249.48252.43249.611,651,000
Sep 13, 2024249.94252.00248.55249.12246.342,267,800
Sep 12, 2024247.92249.52245.41248.89246.111,867,900
Sep 11, 2024250.64251.50243.43247.50244.732,372,100
Sep 10, 2024251.85252.62249.62252.58249.761,694,700
Sep 9, 2024250.71252.14249.82251.11248.302,162,500
Sep 6, 2024251.40253.67249.24249.63246.842,406,200
Sep 5, 2024255.80256.11249.87251.53248.722,562,500
Sep 4, 2024255.44258.07252.09255.70252.842,880,300
Sep 3, 2024255.87256.95254.05255.21252.362,585,800
Aug 30, 2024 1.34 Dividend
Aug 30, 2024251.92256.30251.92256.09253.232,386,600
Aug 29, 2024253.81254.65251.39253.20249.051,287,700
Aug 28, 2024250.47254.39249.81252.67248.522,359,700
Aug 27, 2024248.49250.50248.05250.35246.241,466,200
Aug 26, 2024247.76249.55247.00247.84243.771,680,600
Aug 23, 2024245.00246.99244.03246.85242.802,449,200
Aug 22, 2024246.03247.00242.83244.32240.312,722,300
Aug 21, 2024247.73248.30245.00245.73241.701,482,900
Aug 20, 2024246.07247.24245.31246.50242.461,552,000
Aug 19, 2024245.00246.66244.17246.07242.031,686,500
Aug 16, 2024244.00245.40243.40244.53240.521,951,400
Aug 15, 2024243.93245.27242.75243.71239.712,128,000
Aug 14, 2024237.97242.25237.31241.22237.261,903,100
Aug 13, 2024238.03239.00235.23237.27233.381,486,200
Aug 12, 2024238.35238.35234.90236.75232.871,782,100
Aug 9, 2024240.47240.47236.95237.52233.621,621,100
Aug 8, 2024237.24240.89236.90240.54236.591,444,800
Aug 7, 2024239.85241.94236.47236.84232.951,939,200
Aug 6, 2024235.38241.51234.73238.55234.642,514,600
Aug 5, 2024237.01237.97231.26234.87231.022,494,400
Aug 2, 2024243.53243.90235.70239.97236.032,114,600
Aug 1, 2024247.37249.34243.79244.47240.462,166,100
Jul 31, 2024245.52249.18244.48246.73242.682,285,700
Jul 30, 2024243.15247.26242.81245.43241.401,914,400
Jul 29, 2024240.99243.89240.01242.15238.182,023,000
Jul 26, 2024237.22243.15235.89240.36236.422,818,600
Jul 25, 2024235.86239.70230.90235.35231.493,017,600
Jul 24, 2024238.20240.74236.84237.38233.493,288,800
Jul 23, 2024242.23242.90239.29239.50235.572,538,300
Jul 22, 2024242.78243.37240.86243.27239.282,187,000
Jul 19, 2024244.80244.80241.50242.32238.343,870,100
Jul 18, 2024242.64245.87242.18243.01239.022,491,300
Jul 17, 2024243.44246.06242.76243.89239.892,933,000
Jul 16, 2024236.00243.82235.90243.06239.073,417,400
Jul 15, 2024230.60236.45230.28235.99232.122,569,500
Jul 12, 2024229.67232.43228.72230.22226.441,912,300
Jul 11, 2024224.85228.97224.26228.72224.971,517,900
Jul 10, 2024222.34224.53221.93224.41220.731,832,700
Jul 9, 2024222.28222.91220.63221.78218.141,514,200
Jul 8, 2024224.51224.68222.13223.39219.721,781,600
Jul 5, 2024225.16226.68222.82225.17221.481,659,400
Jul 3, 2024225.96228.10225.01225.57221.871,219,800
Jul 2, 2024224.86225.54223.82225.50221.801,530,500
Jul 1, 2024226.14227.88224.15224.86221.171,697,300
Jun 28, 2024224.90227.44224.31226.26222.553,492,600
Jun 27, 2024224.58225.33222.78223.47219.801,815,000
Jun 26, 2024224.00225.14222.87223.61219.941,921,500
Jun 25, 2024224.85225.13219.58224.06220.383,199,900
Jun 24, 2024226.66229.38225.95226.36222.652,407,600
Jun 21, 2024226.13226.60223.14226.11222.403,322,600
Jun 20, 2024222.31225.43221.47225.17221.482,267,800
Jun 18, 2024221.38223.83221.15222.58218.932,057,100
Jun 17, 2024219.53222.51219.29221.38217.753,134,500
Jun 14, 2024221.34222.19218.55222.10218.462,130,500
Jun 13, 2024225.65226.20221.38222.12218.483,283,900
Jun 12, 2024228.94231.27225.77226.47222.751,931,900
Jun 11, 2024227.78228.93226.33227.41223.681,619,900
Jun 10, 2024227.35228.99226.25228.95225.191,884,800
Jun 7, 2024227.54230.72226.69227.97224.232,555,600
Jun 6, 2024227.65228.92226.42228.31224.562,023,200
Jun 5, 2024228.73229.09226.00227.41223.682,920,800
Jun 4, 2024228.11229.80226.24227.62223.891,820,800
Jun 3, 2024233.00233.50227.34228.32224.572,593,900
May 31, 2024 1.30 Dividend
May 31, 2024228.16233.30227.08232.82229.005,524,500
May 30, 2024226.05229.42225.49229.24224.202,840,400
May 29, 2024226.79228.34225.67225.88220.913,279,100
May 28, 2024232.15232.27228.24229.01223.982,480,900
May 24, 2024232.00234.13231.04232.05226.952,304,900
May 23, 2024234.23234.88231.80232.71227.592,815,700
May 22, 2024234.77235.25232.52234.71229.552,634,200
May 21, 2024240.00240.05234.54234.96229.792,967,600
May 20, 2024244.93244.93241.84243.63238.271,130,300
May 17, 2024246.31246.92243.33244.97239.582,105,700
May 16, 2024246.14247.27244.94245.90240.491,526,000
May 15, 2024245.85246.88245.38246.54241.121,769,200
May 14, 2024246.82247.00243.16244.94239.561,357,500
May 13, 2024247.41248.40245.35245.68240.281,317,200
May 10, 2024248.00248.49246.62247.40241.961,299,500
May 9, 2024245.58248.90244.95246.61241.191,765,100
May 8, 2024241.47246.40241.19245.90240.491,739,000
May 7, 2024241.37243.14239.80242.38237.051,585,300
May 6, 2024241.81241.81239.04239.21233.951,527,700
May 3, 2024242.27243.38239.76240.36235.082,174,700
May 2, 2024236.00238.05233.21237.69232.462,440,900
May 1, 2024235.82237.08234.17234.96229.791,651,700
Apr 30, 2024239.72240.07236.77237.16231.951,737,000
Apr 29, 2024243.39244.40239.47240.95235.651,625,800
Apr 26, 2024243.90244.83240.73242.79237.452,255,500
Apr 25, 2024240.24243.61236.12243.55238.203,897,500
Apr 24, 2024233.87234.13229.32231.98226.882,951,100
Apr 23, 2024235.40237.32234.81236.29231.101,980,800
Apr 22, 2024232.99235.65232.04234.47229.322,200,000
Apr 19, 2024230.69232.81230.43232.08226.982,971,900
Apr 18, 2024230.72231.41229.10229.81224.761,570,200
Apr 17, 2024231.80232.13227.87229.23224.191,997,000
Apr 16, 2024234.43234.43230.95231.26226.182,025,400
Apr 15, 2024237.71237.92232.49233.94228.802,298,000
Apr 12, 2024234.81235.48233.25234.40229.252,595,000
Apr 11, 2024236.86237.73235.03236.16230.971,692,400
Apr 10, 2024238.18238.65235.88236.85231.642,181,000
Apr 9, 2024241.03241.85238.01240.79235.501,736,900
Apr 8, 2024242.00243.50240.04240.29235.012,139,200
Apr 5, 2024241.57242.81240.72242.01236.691,503,700
Apr 4, 2024243.27244.93239.76240.69235.402,062,500
Apr 3, 2024242.87245.00240.80241.55236.242,097,200
Apr 2, 2024242.27243.88240.87242.53237.202,019,400
Apr 1, 2024245.50245.95242.63243.30237.952,493,800

Related Tickers

CSX CSX Corporation
29.11
-2.71%
 
NSC Norfolk Southern Corporation
230.55
-1.98%
 
CNI Canadian National Railway Company
97.45
-2.32%
 
CP Canadian Pacific Kansas City Limited
69.42
-2.80%
 
WAB Westinghouse Air Brake Technologies Corporation
181.79
-2.74%
 
CNR.TO Canadian National Railway Company
139.52
-2.23%
 
CP.TO Canadian Pacific Kansas City Limited
99.40
-2.94%
 
RAIL FreightCar America, Inc.
5.64
-5.37%
 
TRN Trinity Industries, Inc.
28.45
-1.90%
 
GBX The Greenbrier Companies, Inc.
51.92
-2.04%