Get the Stockscreener App
223.06
0.59%
1.30
Pre-market:
223.01
-0.05
-0.02%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Union Pacific Corp Stock (UNP) Price History
The historical daily chart and data for Union Pacific Corp stock (UNP), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2025, is $223.06.
- Union Pacific Corp all-time high stock price is $278.94, occurred on March 31, 2022.
- The lowest Union Pacific Corp stock price recorded was $67.06 on January 21, 2016. Since then, Union Pacific Corp's stock price has risen over 232.63% to $223.06 now.
- The 52-week high stock price for UNP is $256.84, representing a 15.14% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for UNP is $204.66, indicating a -8.25% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Union Pacific Corp (UNP) stock in the beginning of 2024 was $247.78. The stock closed the year at $207.07, a loss of over -16.43% for the year.
The table below shows more information about UNP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2025 | $223.5 | $220.5 | $2.97 | 3,319,592.0 | +0.59% |
| Sep 03, 2025 | $222.5 | $218.8 | $3.75 | 4,345,798.0 | -0.10% |
| Sep 02, 2025 | $222.8 | $219.3 | $3.43 | 3,544,222.0 | -0.71% |
| Aug 29, 2025 | $223.7 | $221.2 | $2.51 | 3,918,548.0 | +0.55% |
| Aug 28, 2025 | $224.9 | $220.8 | $4.02 | 6,298,822.0 | +0.63% |
| Aug 27, 2025 | $223.0 | $220.4 | $2.59 | 3,464,381.0 | -0.80% |
| Aug 26, 2025 | $223.0 | $220.4 | $2.63 | 3,757,378.0 | -0.26% |
| Aug 25, 2025 | $228.9 | $221.1 | $7.82 | 5,840,009.0 | -1.99% |
| Aug 22, 2025 | $231.3 | $222.2 | $9.14 | 5,313,553.0 | +1.13% |
| Aug 21, 2025 | $226.2 | $223.5 | $2.65 | 3,306,980.0 | -0.17% |
| Aug 20, 2025 | $226.9 | $224.4 | $2.44 | 4,142,489.0 | +0.85% |
| Aug 19, 2025 | $225.0 | $220.1 | $4.95 | 4,899,081.0 | +1.68% |
| Aug 18, 2025 | $221.4 | $218.9 | $2.48 | 3,188,210.0 | -0.32% |
| Aug 15, 2025 | $223.7 | $220.4 | $3.25 | 3,738,690.0 | -0.33% |
| Aug 14, 2025 | $222.4 | $219.3 | $3.09 | 6,245,500.0 | -0.74% |
| Aug 13, 2025 | $223.5 | $218.5 | $4.99 | 3,096,511.0 | +2.00% |
| Aug 12, 2025 | $221.2 | $218.2 | $3.03 | 3,195,768.0 | -0.39% |
| Aug 11, 2025 | $223.8 | $218.7 | $5.08 | 4,419,519.0 | -1.17% |
| Aug 08, 2025 | $224.5 | $222.1 | $2.34 | 2,344,522.0 | -0.19% |
| Aug 07, 2025 | $228.4 | $222.1 | $6.31 | 3,113,687.0 | -1.24% |
| Aug 06, 2025 | $226.3 | $222.4 | $3.87 | 3,135,500.0 | +1.12% |
Union Pacific Corp Stock (UNP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Union Pacific Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UNP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Union Pacific Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Union Pacific Corp Stock (UNP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $223.5 | $218.8 | $4.73 | 14,529,204.0 | -0.23% |
| Aug, 2025 | $231.3 | $218.2 | $13.14 | 84,666,414.0 | +0.72% |
| Jul, 2025 | $240.7 | $219.1 | $21.61 | 103,633,704.0 | -3.52% |
| Jun, 2025 | $232.0 | $217.4 | $14.61 | 65,515,532.0 | +3.80% |
| May, 2025 | $232.0 | $212.6 | $19.43 | 60,859,335.0 | +2.78% |
| Apr, 2025 | $238.5 | $204.7 | $33.85 | 79,330,311.0 | -8.71% |
| Mar, 2025 | $251.3 | $230.3 | $20.98 | 48,897,963.0 | -4.24% |
| Feb, 2025 | $253.2 | $237.1 | $16.13 | 45,806,995.0 | -0.44% |
| Jan, 2025 | $256.8 | $222.5 | $34.34 | 53,977,861.0 | +8.66% |
Union Pacific Corp Stock (UNP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $244.6 | $221.9 | $22.71 | 51,046,481.0 | -6.90% |
| Nov, 2024 | $251.7 | $229.4 | $22.28 | 47,485,506.0 | +5.43% |
| Oct, 2024 | $250.2 | $227.6 | $22.67 | 50,842,733.0 | -5.85% |
| Sep, 2024 | $258.1 | $241.6 | $16.51 | 48,473,407.0 | -3.75% |
| Aug, 2024 | $256.3 | $231.3 | $25.04 | 39,644,744.0 | +3.79% |
| Jul, 2024 | $249.2 | $220.6 | $28.55 | 48,042,740.0 | +9.05% |
| Jun, 2024 | $233.5 | $218.6 | $14.95 | 43,412,048.0 | -2.82% |
| May, 2024 | $248.9 | $225.5 | $23.41 | 44,643,647.0 | -1.83% |
| Apr, 2024 | $245.9 | $227.9 | $18.08 | 46,495,454.0 | -3.57% |
| Mar, 2024 | $255.6 | $240.5 | $15.12 | 45,861,393.0 | -3.06% |
| Feb, 2024 | $258.7 | $243.7 | $14.92 | 45,063,293.0 | +4.00% |
| Jan, 2024 | $248.0 | $234.5 | $13.53 | 52,802,981.0 | -0.69% |
Union Pacific Corp Stock (UNP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $247.0 | $226.2 | $20.75 | 51,847,443.0 | +9.03% |
| Nov, 2023 | $225.6 | $205.5 | $20.18 | 44,747,510.0 | +8.51% |
| Oct, 2023 | $220.1 | $199.3 | $20.77 | 56,712,304.0 | +1.95% |
| Sep, 2023 | $222.4 | $201.5 | $20.94 | 49,805,179.0 | -7.68% |
| Aug, 2023 | $232.8 | $220.5 | $12.28 | 51,396,999.0 | -4.93% |
| Jul, 2023 | $240.5 | $200.5 | $39.98 | 64,059,116.0 | +13.39% |
| Jun, 2023 | $206.9 | $192.2 | $14.65 | 56,344,217.0 | +6.29% |
| May, 2023 | $202.8 | $190.7 | $12.12 | 45,479,546.0 | -1.62% |
| Apr, 2023 | $207.8 | $190.4 | $17.45 | 52,607,828.0 | -2.76% |
| Mar, 2023 | $212.9 | $183.7 | $29.19 | 92,240,256.0 | -2.90% |
| Feb, 2023 | $214.9 | $190.1 | $24.81 | 74,416,107.0 | +1.51% |
| Jan, 2023 | $235.2 | $194.5 | $40.70 | 56,649,591.0 | -1.39% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):