UNP
Union Pacific (UNP)
NYSE
$289.85+$0.72 (+0.25%)
Price as of Jul 14, 2026 2:11 PM EDT
  • $171.7B
    Market Cap
  • 26.74%
    1-Year Change
  • Railroads
    Industry
  • 1 Month
    +6.02%
    Low Price$256.88
    High Price$289.13
  • 3 Months
    +15.63%
    Low Price$248.03
    High Price$289.13
  • 1 Year
    +26.74%
    Low Price$214.91
    High Price$289.13
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
289.84
290.41
286.68
289.13
+0.76%
2,276,868
07/10/2026
285.04
288.90
285.00
286.96
+0.67%
1,876,189
07/09/2026
282.00
285.43
280.96
285.04
+1.46%
2,025,717
07/08/2026
284.12
284.12
280.16
280.94
-0.77%
1,944,892
07/07/2026
284.43
285.79
280.20
283.12
+0.19%
2,037,106
07/06/2026
282.81
283.99
279.43
282.59
+0.12%
2,393,419
07/02/2026
279.00
282.80
278.58
282.25
+1.63%
2,272,622
07/01/2026
270.76
278.80
270.00
277.73
+2.11%
2,223,537
06/30/2026
273.29
273.34
268.78
272.00
-0.26%
3,219,946
06/29/2026
268.30
273.50
268.21
272.70
+1.62%
2,828,203
06/26/2026
269.54
270.78
266.74
268.35
+0.23%
4,584,198
06/25/2026
262.01
267.98
262.01
267.73
+2.99%
3,089,387
06/24/2026
260.92
263.29
258.40
259.96
+0.52%
3,236,852
06/23/2026
261.04
262.87
258.13
258.61
-0.50%
2,090,002
06/22/2026
256.54
262.64
255.22
259.91
+1.18%
2,323,263
06/18/2026
258.08
263.68
256.12
256.88
-0.45%
3,443,157
06/17/2026
265.93
266.35
255.49
258.05
-3.51%
3,676,373
06/16/2026
269.49
270.79
266.20
267.45
+0.05%
2,011,464
06/15/2026
272.39
272.64
267.04
267.32
-1.97%
2,552,840
06/12/2026
269.97
273.74
267.75
272.70
+1.65%
1,927,161
06/11/2026
267.55
269.75
264.56
268.28
+0.47%
2,908,605
06/10/2026
270.48
272.77
266.64
267.03
-1.57%
1,914,013
06/09/2026
269.41
271.52
267.82
271.28
+0.97%
2,848,704
06/08/2026
271.78
274.00
268.39
268.67
-1.34%
2,432,413
06/05/2026
264.49
274.13
264.49
272.32
+3.19%
2,784,007
06/04/2026
267.12
268.83
260.62
263.90
+0.68%
2,325,404
06/03/2026
263.96
267.22
262.13
262.13
-0.96%
2,875,506
06/02/2026
263.54
266.24
262.37
264.68
+0.45%
2,523,491
06/01/2026
260.19
263.79
258.66
263.50
+0.33%
2,578,659
05/29/2026
264.29
269.01
259.51
262.64
-1.12%
6,343,148
05/29/2026
$1.38 Dividend
05/28/2026
274.24
274.86
263.47
265.62
-4.43%
6,082,381
05/27/2026
271.16
278.25
271.16
277.95
+3.06%
4,046,055
05/26/2026
264.84
271.25
264.77
269.70
+1.96%
3,108,046
05/22/2026
264.48
267.00
263.07
264.51
+0.17%
2,657,451
05/21/2026
263.61
267.25
262.56
264.07
-0.14%
2,308,850
05/20/2026
268.57
273.21
263.32
264.43
-2.12%
3,795,205
05/19/2026
272.09
274.06
269.77
270.16
-1.30%
2,578,892
05/18/2026
269.60
274.97
268.18
273.71
+1.69%
3,197,006
05/15/2026
267.61
269.32
265.74
269.16
+0.45%
3,314,293
05/14/2026
264.00
268.04
262.32
267.95
+1.77%
3,946,955
05/13/2026
263.80
267.20
262.48
263.28
-0.36%
1,866,742
05/12/2026
263.08
265.60
259.69
264.23
+0.85%
2,542,387
05/11/2026
264.26
265.62
261.98
261.99
-0.49%
1,609,787
05/08/2026
262.76
264.82
261.55
263.28
-0.09%
1,788,019
05/07/2026
266.76
267.44
262.73
263.52
-1.25%
2,032,529
05/06/2026
264.07
268.88
263.75
266.84
+1.60%
3,020,039
05/05/2026
263.03
263.69
260.59
262.65
+0.23%
1,768,078
05/04/2026
264.33
265.43
260.61
262.05
-1.09%
2,778,131
05/01/2026
268.37
268.37
264.61
264.94
-1.17%
2,069,249
04/30/2026
262.97
268.83
261.84
268.09
+1.78%
3,317,033
04/29/2026
265.44
266.41
261.74
263.41
-1.11%
3,243,857
04/28/2026
270.03
270.12
265.54
266.36
-0.44%
2,703,939
04/27/2026
268.06
269.42
264.39
267.52
+0.08%
2,837,882
04/24/2026
271.47
273.37
267.01
267.31
-0.94%
3,565,743
04/23/2026
261.40
269.86
253.68
269.86
+8.77%
8,477,492
04/23/2026
$2.93 Earnings
04/22/2026
251.93
253.44
247.62
248.11
-0.74%
3,845,059
04/21/2026
252.21
252.21
247.22
249.95
-0.37%
3,232,212
04/20/2026
250.09
252.27
247.53
250.88
+0.41%
2,637,068
04/17/2026
251.14
254.77
249.68
249.84
+0.03%
4,482,814
04/16/2026
246.18
250.00
245.60
249.77
+1.23%
2,639,171
04/15/2026
250.54
250.72
245.71
246.75
-1.59%
2,971,473
04/14/2026
249.80
251.42
247.77
250.74
+0.28%
2,264,749
04/13/2026
249.70
250.68
247.38
250.04
+0.33%
1,590,896
04/10/2026
249.70
250.92
247.98
249.22
-0.25%
2,431,679
04/09/2026
247.72
250.83
246.82
249.85
+0.82%
2,998,931
04/08/2026
249.20
251.31
245.74
247.82
+1.22%
3,297,596
04/07/2026
243.66
245.47
242.07
244.84
+0.23%
2,878,859
04/06/2026
242.17
244.61
241.35
244.27
+0.34%
1,451,045
04/02/2026
239.24
243.56
238.76
243.45
+0.65%
2,327,946
04/01/2026
241.87
244.85
240.75
241.86
+0.21%
2,444,548
03/31/2026
239.54
242.47
236.90
241.37
+1.42%
4,177,289
03/30/2026
240.40
241.20
237.63
237.99
+0.18%
2,770,824
03/27/2026
237.39
239.91
237.07
237.56
-0.17%
2,675,059
03/26/2026
238.11
240.34
237.05
237.95
-0.89%
2,225,686
03/25/2026
240.29
241.16
237.35
240.08
+0.69%
2,800,625
03/24/2026
235.81
240.49
234.27
238.43
+0.55%
2,481,802
03/23/2026
238.03
239.72
236.37
237.14
+1.47%
2,434,222
03/20/2026
233.19
234.90
231.84
233.71
+0.32%
5,047,932
03/19/2026
235.00
235.11
230.52
232.97
-1.01%
3,514,439
03/18/2026
240.33
241.17
234.82
235.35
-2.37%
2,974,224
03/17/2026
243.94
244.48
239.05
241.07
+0.05%
2,465,674
03/16/2026
243.90
244.35
240.68
240.96
-0.09%
2,218,010
03/13/2026
244.39
244.88
239.35
241.19
-0.68%
2,785,418
03/12/2026
246.98
247.52
241.99
242.84
-2.79%
3,028,616
03/11/2026
248.92
250.01
245.28
249.81
+0.36%
2,228,639
03/10/2026
251.26
253.20
248.64
248.92
-1.34%
2,319,963
03/09/2026
249.95
253.37
246.37
252.30
-0.20%
2,863,939
03/06/2026
258.56
258.56
250.70
252.80
-2.34%
4,099,149
03/05/2026
263.72
265.51
257.98
258.86
-2.44%
3,139,565
03/04/2026
264.84
265.60
260.91
265.32
+0.32%
2,327,653
03/03/2026
262.19
264.54
257.24
264.47
-0.42%
3,146,149
03/02/2026
263.61
266.75
260.97
265.59
+0.75%
2,687,479
02/27/2026
261.43
265.00
260.19
263.61
+0.34%
3,819,841
02/27/2026
$1.38 Dividend
02/26/2026
262.21
263.84
261.10
262.71
+0.45%
3,821,958
02/25/2026
264.09
265.11
258.82
261.52
-0.90%
3,540,137
02/24/2026
261.06
264.49
261.06
263.90
+1.10%
2,385,397
02/23/2026
263.41
265.04
259.88
261.03
-0.88%
2,758,920