UNP
Union Pacific (UNP)
NYSE
$278.27-$0.01 (-0.005%)
Price as of Oct 02, 2026 7:45 PM EDT
  • $165.3B
    Market Cap
  • 19.99%
    1-Year Change
  • Railroads
    Industry
  • 1 Month
    -3.95%
    Low Price$269.63
    High Price$289.62
  • 3 Months
    -0.95%
    Low Price$269.63
    High Price$309.19
  • 1 Year
    +19.99%
    Low Price$211.90
    High Price$309.19
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
273.72
278.60
273.08
278.28
+2.15%
3,049,554
10/01/2026
270.91
272.59
268.68
272.42
+0.11%
2,401,712
09/30/2026
275.10
276.97
272.08
272.13
-0.74%
3,246,213
09/29/2026
272.81
274.92
272.01
274.15
+0.02%
1,839,090
09/28/2026
273.40
275.77
272.50
274.10
+0.11%
2,435,708
09/25/2026
273.04
275.00
272.33
273.79
-0.10%
1,821,918
09/24/2026
274.93
276.32
272.42
274.07
-0.53%
2,087,904
09/23/2026
273.95
277.38
273.91
275.53
+0.41%
1,895,826
09/22/2026
271.05
274.73
269.45
274.41
+1.77%
3,661,071
09/21/2026
278.80
279.20
268.26
269.63
-3.49%
5,738,752
09/18/2026
281.25
281.34
278.70
279.37
-1.10%
4,857,632
09/17/2026
283.75
284.02
278.95
282.48
+0.56%
2,167,239
09/16/2026
287.08
288.47
280.32
280.92
-1.08%
2,644,020
09/15/2026
285.31
286.31
282.69
283.99
-0.38%
1,762,532
09/14/2026
283.95
285.64
282.85
285.08
+0.24%
1,272,519
09/11/2026
287.77
289.02
282.98
284.40
-0.48%
1,596,975
09/10/2026
285.19
288.67
283.89
285.78
+0.37%
2,507,869
09/09/2026
286.73
286.75
284.26
284.74
-1.29%
1,908,828
09/08/2026
287.10
291.07
287.10
288.45
-0.40%
1,783,312
09/04/2026
287.12
292.58
287.12
289.62
+0.16%
1,279,302
09/03/2026
291.10
291.92
286.24
289.15
-0.20%
2,044,679
09/02/2026
291.64
291.82
285.69
289.73
-0.31%
1,892,673
09/01/2026
301.00
302.24
288.67
290.62
-3.34%
3,043,166
08/31/2026
305.23
306.36
300.01
300.67
-1.74%
3,707,036
08/31/2026
$1.42 Dividend
08/28/2026
307.34
307.56
305.25
305.99
-0.08%
1,717,832
08/27/2026
305.77
308.31
305.01
306.25
-0.95%
2,145,421
08/26/2026
307.30
312.70
307.21
309.19
+0.33%
2,447,809
08/25/2026
306.55
309.83
305.39
308.16
-0.09%
2,198,911
08/24/2026
307.07
309.73
304.30
308.43
+0.59%
2,268,911
08/21/2026
304.85
306.87
302.47
306.63
+1.34%
2,684,625
08/20/2026
299.36
306.22
298.62
302.57
+0.72%
4,107,361
08/19/2026
300.44
306.19
299.47
300.41
+1.02%
3,224,446
08/18/2026
300.86
302.27
297.26
297.36
-0.39%
1,800,842
08/17/2026
293.99
301.39
293.93
298.51
+2.12%
2,077,012
08/14/2026
296.67
299.24
291.80
292.32
-1.38%
2,267,912
08/13/2026
293.85
298.01
293.85
296.41
+1.38%
2,314,598
08/12/2026
291.09
293.09
289.74
292.37
+0.29%
1,806,300
08/11/2026
290.53
293.14
289.00
291.52
+0.22%
2,101,490
08/10/2026
290.78
293.28
289.89
290.89
-0.30%
1,793,024
08/07/2026
291.39
295.73
289.95
291.78
-0.76%
2,603,167
08/06/2026
294.63
296.77
293.33
294.02
-0.05%
1,818,466
08/05/2026
293.68
295.15
291.61
294.17
-0.27%
2,583,607
08/04/2026
288.00
295.46
286.67
294.98
+1.76%
2,476,785
08/03/2026
291.15
292.61
287.62
289.88
-0.31%
2,382,083
07/31/2026
288.36
292.58
286.58
290.78
+0.92%
3,775,016
07/30/2026
292.51
292.51
283.47
288.12
-0.93%
3,453,790
07/29/2026
294.06
294.06
289.16
290.84
-0.77%
3,055,678
07/28/2026
300.15
301.65
292.58
293.09
-1.62%
4,832,630
07/27/2026
305.28
305.28
295.61
297.92
-2.61%
3,061,754
07/24/2026
303.08
307.89
301.24
305.90
+0.98%
3,662,090
07/23/2026
308.47
314.53
301.42
302.92
+4.02%
7,447,707
07/23/2026
$3.41 Earnings
07/22/2026
292.14
294.55
289.57
291.21
-0.19%
3,381,415
07/21/2026
295.49
295.49
290.32
291.78
-1.05%
2,868,144
07/20/2026
299.56
300.60
294.16
294.88
-1.82%
3,295,741
07/17/2026
298.74
301.75
296.72
300.36
+0.78%
3,521,887
07/16/2026
289.63
298.67
288.83
298.04
+3.84%
3,634,612
07/15/2026
286.91
287.76
284.13
287.03
+0.02%
2,602,338
07/14/2026
290.25
290.31
286.67
286.97
-0.29%
2,945,751
07/13/2026
288.50
289.07
285.36
287.79
+0.76%
2,276,868
07/10/2026
283.72
287.57
283.68
285.63
+0.67%
1,876,189
07/09/2026
280.70
284.11
279.66
283.72
+1.46%
2,025,717
07/08/2026
282.81
282.81
278.87
279.64
-0.77%
1,944,892
07/07/2026
283.12
284.47
278.91
281.81
+0.19%
2,037,106
07/06/2026
281.50
282.68
278.14
281.28
+0.12%
2,393,419
07/02/2026
277.71
281.49
277.29
280.95
+1.63%
2,272,622
07/01/2026
269.51
277.51
268.75
276.45
+2.11%
2,223,537
06/30/2026
272.03
272.08
267.54
270.74
-0.26%
3,219,946
06/29/2026
267.06
272.24
266.97
271.44
+1.62%
2,828,203
06/26/2026
268.29
269.52
265.51
267.11
+0.23%
4,584,198
06/25/2026
260.80
266.74
260.80
266.49
+2.99%
3,089,387
06/24/2026
259.71
262.07
257.21
258.76
+0.52%
3,236,852
06/23/2026
259.83
261.66
256.94
257.42
-0.50%
2,090,002
06/22/2026
255.35
261.43
254.04
258.71
+1.18%
2,323,263
06/18/2026
256.89
262.46
254.93
255.69
-0.45%
3,443,157
06/17/2026
264.70
265.12
254.31
256.86
-3.51%
3,676,373
06/16/2026
268.25
269.54
264.97
266.21
+0.05%
2,011,464
06/15/2026
271.13
271.38
265.81
266.09
-1.97%
2,552,840
06/12/2026
268.72
272.48
266.51
271.44
+1.65%
1,927,161
06/11/2026
266.31
268.50
263.34
267.04
+0.47%
2,908,605
06/10/2026
269.23
271.51
265.41
265.80
-1.57%
1,914,013
06/09/2026
268.17
270.26
266.58
270.03
+0.97%
2,848,704
06/08/2026
270.52
272.73
267.15
267.43
-1.34%
2,432,413
06/05/2026
263.27
272.86
263.27
271.06
+3.19%
2,784,007
06/04/2026
265.89
267.59
259.42
262.68
+0.68%
2,325,404
06/03/2026
262.74
265.99
260.92
260.92
-0.96%
2,875,506
06/02/2026
262.32
265.01
261.16
263.46
+0.45%
2,523,491
06/01/2026
258.99
262.57
257.47
262.28
+0.33%
2,578,659
05/29/2026
263.07
267.77
258.31
261.43
-1.12%
6,343,148
05/29/2026
$1.38 Dividend
05/28/2026
272.97
273.59
262.25
264.39
-4.43%
6,082,381
05/27/2026
269.91
276.97
269.91
276.66
+3.06%
4,046,055
05/26/2026
263.62
270.00
263.55
268.45
+1.96%
3,108,046
05/22/2026
263.25
265.77
261.86
263.28
+0.17%
2,657,451
05/21/2026
262.39
266.01
261.34
262.85
-0.14%
2,308,850
05/20/2026
267.33
271.95
262.11
263.20
-2.12%
3,795,205
05/19/2026
270.83
272.79
268.52
268.91
-1.30%
2,578,892
05/18/2026
268.35
273.70
266.94
272.44
+1.69%
3,197,006
05/15/2026
266.37
268.08
264.51
267.92
+0.45%
3,314,293