Union Pacific Corporation (UNP)
NYSE: UNP · Real-Time Price · USD
235.31
+0.78 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
237.30
+1.99 (0.84%)
After-hours: Dec 5, 2025, 7:29 PM EST
Union Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 235.76 | 237.07 | 234.98 | 235.31 | 235.31 | -0.83% | 2,482,098 |
| Dec 4, 2025 | 235.72 | 237.72 | 234.32 | 237.29 | 235.91 | 0.88% | 3,161,899 |
| Dec 3, 2025 | 232.78 | 235.86 | 232.34 | 235.23 | 233.86 | 1.29% | 3,576,635 |
| Dec 2, 2025 | 231.59 | 233.81 | 229.37 | 232.24 | 230.89 | 0.38% | 5,190,202 |
| Dec 1, 2025 | 231.46 | 234.12 | 231.14 | 231.36 | 230.01 | -0.20% | 3,463,225 |
| Nov 28, 2025 | 230.93 | 232.46 | 230.47 | 231.83 | 230.48 | 0.51% | 1,207,599 |
| Nov 26, 2025 | 229.00 | 231.83 | 228.43 | 230.66 | 229.32 | 0.67% | 3,233,823 |
| Nov 25, 2025 | 225.74 | 229.45 | 225.26 | 229.13 | 227.80 | 2.06% | 2,582,683 |
| Nov 24, 2025 | 226.59 | 226.59 | 222.50 | 224.50 | 223.19 | -0.76% | 4,483,214 |
| Nov 21, 2025 | 222.32 | 227.44 | 221.69 | 226.22 | 224.90 | 2.26% | 3,595,691 |
| Nov 20, 2025 | 221.56 | 223.48 | 220.45 | 221.21 | 219.92 | 0.02% | 3,955,269 |
| Nov 19, 2025 | 221.31 | 221.99 | 219.97 | 221.17 | 219.88 | 0.16% | 3,396,554 |
| Nov 18, 2025 | 221.71 | 221.97 | 219.89 | 220.82 | 219.54 | -0.08% | 3,863,184 |
| Nov 17, 2025 | 222.85 | 223.69 | 220.87 | 221.00 | 219.71 | -0.91% | 2,921,169 |
| Nov 14, 2025 | 221.72 | 224.23 | 220.42 | 223.02 | 221.72 | 0.70% | 2,886,481 |
| Nov 13, 2025 | 222.39 | 223.62 | 220.95 | 221.48 | 220.19 | -0.93% | 2,682,228 |
| Nov 12, 2025 | 224.80 | 227.06 | 223.51 | 223.55 | 222.25 | -0.56% | 1,945,714 |
| Nov 11, 2025 | 224.50 | 224.90 | 223.44 | 224.80 | 223.49 | 0.41% | 2,698,078 |
| Nov 10, 2025 | 221.06 | 224.64 | 220.74 | 223.88 | 222.58 | 1.08% | 4,095,266 |
| Nov 7, 2025 | 219.22 | 221.68 | 218.20 | 221.48 | 220.19 | 1.60% | 3,735,607 |
| Nov 6, 2025 | 216.93 | 218.56 | 216.32 | 217.99 | 216.72 | 0.28% | 3,429,763 |
| Nov 5, 2025 | 219.75 | 221.34 | 217.28 | 217.38 | 216.12 | -1.60% | 2,707,736 |
| Nov 4, 2025 | 218.61 | 221.13 | 217.46 | 220.91 | 219.63 | 0.96% | 2,737,946 |
| Nov 3, 2025 | 219.94 | 221.00 | 218.03 | 218.82 | 217.55 | -0.70% | 3,552,802 |
| Oct 31, 2025 | 217.50 | 220.99 | 216.34 | 220.37 | 219.09 | 0.70% | 2,586,365 |
| Oct 30, 2025 | 216.05 | 220.30 | 215.70 | 218.83 | 217.56 | 1.14% | 2,806,927 |
| Oct 29, 2025 | 216.64 | 218.16 | 215.53 | 216.37 | 215.11 | -0.56% | 3,588,251 |
| Oct 28, 2025 | 218.36 | 220.91 | 217.56 | 217.59 | 216.32 | -0.29% | 2,782,721 |
| Oct 27, 2025 | 218.20 | 218.93 | 216.40 | 218.23 | 216.96 | 0.75% | 4,692,298 |
| Oct 24, 2025 | 220.51 | 221.27 | 216.00 | 216.61 | 215.35 | -1.56% | 4,128,970 |
| Oct 23, 2025 | 223.28 | 225.94 | 219.10 | 220.04 | 218.76 | -2.31% | 5,148,504 |
| Oct 22, 2025 | 226.99 | 228.85 | 225.21 | 225.24 | 223.93 | -0.57% | 3,756,772 |
| Oct 21, 2025 | 226.29 | 228.15 | 225.42 | 226.54 | 225.22 | -0.33% | 2,727,740 |
| Oct 20, 2025 | 226.66 | 229.21 | 225.80 | 227.30 | 225.98 | 0.56% | 2,922,060 |
| Oct 17, 2025 | 225.11 | 228.67 | 224.82 | 226.04 | 224.73 | 0.89% | 3,237,288 |
| Oct 16, 2025 | 226.27 | 227.50 | 223.22 | 224.04 | 222.74 | -0.74% | 2,971,572 |
| Oct 15, 2025 | 227.14 | 228.00 | 224.59 | 225.72 | 224.41 | -0.60% | 2,483,704 |
| Oct 14, 2025 | 223.92 | 227.85 | 223.33 | 227.08 | 225.76 | 0.54% | 2,306,258 |
| Oct 13, 2025 | 226.73 | 227.41 | 224.82 | 225.85 | 224.54 | 0.18% | 2,079,713 |
| Oct 10, 2025 | 232.55 | 233.86 | 225.22 | 225.45 | 224.14 | -2.63% | 2,762,655 |
| Oct 9, 2025 | 232.74 | 233.48 | 230.12 | 231.54 | 230.19 | -0.48% | 2,331,505 |
| Oct 8, 2025 | 230.18 | 233.74 | 229.22 | 232.65 | 231.30 | 0.34% | 3,580,295 |
| Oct 7, 2025 | 237.78 | 238.22 | 231.26 | 231.86 | 230.51 | -2.34% | 3,024,153 |
| Oct 6, 2025 | 237.00 | 238.23 | 235.50 | 237.41 | 236.03 | 0.26% | 3,261,115 |
| Oct 3, 2025 | 234.86 | 237.74 | 234.52 | 236.80 | 235.42 | 0.97% | 3,176,636 |
| Oct 2, 2025 | 235.44 | 236.99 | 233.52 | 234.52 | 233.16 | -0.09% | 3,873,443 |
| Oct 1, 2025 | 235.92 | 237.25 | 234.00 | 234.74 | 233.37 | -0.69% | 3,950,880 |
| Sep 30, 2025 | 237.00 | 237.00 | 234.82 | 236.37 | 235.00 | 0.08% | 3,797,531 |
| Sep 29, 2025 | 235.75 | 237.36 | 235.09 | 236.18 | 234.81 | 0.42% | 5,097,566 |
| Sep 26, 2025 | 232.02 | 235.50 | 231.79 | 235.20 | 233.83 | 1.38% | 4,941,083 |