240.96
1.41%
+3.272
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 May 03, 2024, is $240.96.
- 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 259.32% to $240.96 now.
- The 52-week high stock price for UNP is $258.66, representing a 7.34% increase from the current share price, occurred on February 26, 2024.
- The 52-week low stock price for UNP is $190.71, indicating a -20.85% decrease from the current share price, occurred on May 25, 2023.
- The closing price of Union Pacific Corp. (UNP) stock in the beginning of 2023 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 |
---|---|---|---|---|---|
May 03, 2024 | $243.4 | $239.8 | $3.62 | 612,626.0 | +1.38% |
May 02, 2024 | $238.1 | $233.2 | $4.84 | 2,197,365.0 | +1.16% |
May 01, 2024 | $237.1 | $234.2 | $2.91 | 1,530,000.0 | -0.93% |
Apr 30, 2024 | $240.1 | $236.8 | $3.29 | 1,693,292.0 | -1.57% |
Apr 29, 2024 | $244.4 | $239.5 | $4.93 | 1,571,833.0 | -0.76% |
Apr 26, 2024 | $244.8 | $240.7 | $4.10 | 2,231,592.0 | -0.31% |
Apr 25, 2024 | $243.6 | $236.1 | $7.49 | 3,864,247.0 | +4.99% |
Apr 24, 2024 | $234.1 | $229.3 | $4.81 | 2,880,330.0 | -1.82% |
Apr 23, 2024 | $237.3 | $234.8 | $2.51 | 1,937,365.0 | +0.78% |
Apr 22, 2024 | $235.6 | $232.0 | $3.61 | 2,035,361.0 | +1.03% |
Apr 19, 2024 | $232.8 | $230.4 | $2.38 | 2,866,390.0 | +0.99% |
Apr 18, 2024 | $231.4 | $229.1 | $2.31 | 1,546,770.0 | +0.25% |
Apr 17, 2024 | $232.1 | $227.9 | $4.26 | 1,918,542.0 | -0.88% |
Apr 16, 2024 | $234.4 | $230.9 | $3.49 | 1,926,932.0 | -1.15% |
Apr 15, 2024 | $237.9 | $232.5 | $5.42 | 2,297,876.0 | -0.20% |
Apr 12, 2024 | $235.5 | $233.2 | $2.23 | 2,594,203.0 | -0.75% |
Apr 11, 2024 | $237.7 | $235.0 | $2.70 | 1,692,337.0 | -0.29% |
Apr 10, 2024 | $238.7 | $235.9 | $2.77 | 2,180,827.0 | -1.64% |
Apr 09, 2024 | $241.8 | $238.0 | $3.84 | 1,736,729.0 | +0.20% |
Apr 08, 2024 | $243.5 | $240.0 | $3.46 | 1,532,372.0 | -0.70% |
Apr 05, 2024 | $242.8 | $240.7 | $2.09 | 1,494,826.0 | +0.55% |
Apr 04, 2024 | $244.9 | $239.8 | $5.18 | 2,062,502.0 | -0.36% |
Apr 03, 2024 | $245.0 | $240.8 | $4.20 | 2,097,083.0 | -0.40% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $243.4 | $233.2 | $10.17 | 4,339,991.0 | +1.61% |
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% |
Union Pacific Corp. Stock (UNP) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $221.7 | $203.7 | $18.04 | 53,711,645.0 | -4.76% |
Nov, 2022 | $221.5 | $190.2 | $31.24 | 77,590,296.0 | +10.29% |
Oct, 2022 | $205.4 | $183.7 | $21.70 | 69,111,067.0 | +1.19% |
Sep, 2022 | $235.3 | $194.7 | $40.56 | 66,679,269.0 | -13.22% |
Aug, 2022 | $242.4 | $221.6 | $20.80 | 48,400,875.0 | -1.28% |
Jul, 2022 | $228.2 | $202.4 | $25.85 | 43,535,139.0 | +6.63% |
Jun, 2022 | $229.1 | $204.2 | $24.85 | 55,221,872.0 | -2.96% |
May, 2022 | $237.6 | $210.2 | $27.40 | 62,971,854.0 | -6.19% |
Apr, 2022 | $274.4 | $230.1 | $44.38 | 79,953,807.0 | -14.25% |
Mar, 2022 | $278.9 | $241.0 | $37.96 | 97,216,750.0 | +11.08% |
Feb, 2022 | $254.8 | $236.8 | $18.04 | 58,699,209.0 | +0.57% |
Jan, 2022 | $256.1 | $236.8 | $19.31 | 67,018,503.0 | -2.93% |
Cap:
|
Volume (24h):