NYSE - Delayed Quote
USD
Union Pacific Corporation (UNP)
289.62
+0.47
(+0.16%)
At close: September 4 at 4:00:02 PM EDT
291.47
+1.85
(+0.64%)
After hours: September 4 at 7:57:17 PM EDT
Trade UNP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
287.12
292.58
287.12
289.62
289.62
1,279,200
Sep 3, 2026
291.10
291.92
286.24
289.15
289.15
2,044,600
Sep 2, 2026
291.64
291.82
285.69
289.73
289.73
1,892,600
Sep 1, 2026
301.00
302.24
288.67
290.62
290.62
3,042,500
Aug 31, 2026
1.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
305.23
306.36
300.01
300.67
300.67
3,705,900
Aug 28, 2026
308.77
308.99
306.67
307.41
305.99
1,717,700
Aug 27, 2026
307.19
309.74
306.43
307.67
306.25
2,144,100
Aug 26, 2026
308.73
314.15
308.64
310.62
309.19
2,447,600
Aug 25, 2026
307.97
311.27
306.81
309.59
308.16
2,198,900
Aug 24, 2026
308.50
311.17
305.71
309.86
308.43
2,268,900
Aug 21, 2026
306.26
308.29
303.87
308.05
306.63
2,684,600
Aug 20, 2026
300.75
307.65
300.01
303.97
302.57
4,107,300
Aug 19, 2026
301.83
307.62
300.86
301.80
300.41
3,224,000
Aug 18, 2026
302.26
303.67
298.64
298.74
297.36
1,800,800
Aug 17, 2026
295.35
302.79
295.29
299.90
298.51
2,076,600
Aug 14, 2026
298.05
300.63
293.15
293.68
292.32
2,267,900
Aug 13, 2026
295.21
299.39
295.21
297.79
296.41
2,314,400
Aug 12, 2026
292.44
294.46
291.08
293.73
292.37
1,797,700
Aug 11, 2026
291.88
294.50
290.34
292.87
291.52
2,101,500
Aug 10, 2026
292.13
294.64
291.24
292.24
290.89
1,793,000
Aug 7, 2026
292.74
297.10
291.30
293.13
291.78
2,603,100
Aug 6, 2026
296.00
298.15
294.70
295.38
294.02
1,818,400
Aug 5, 2026
295.04
296.52
292.97
295.54
294.17
2,586,600
Aug 4, 2026
289.34
296.83
288.00
296.35
294.98
2,476,600
Aug 3, 2026
292.50
293.97
288.96
291.23
289.88
2,342,600
Jul 31, 2026
289.70
293.94
287.91
292.13
290.78
3,775,000
Jul 30, 2026
293.87
293.87
284.79
289.46
288.12
3,453,800
Jul 29, 2026
295.42
295.42
290.50
292.19
290.84
3,054,900
Jul 28, 2026
301.54
303.05
293.94
294.45
293.09
4,835,200
Jul 27, 2026
306.70
306.70
296.98
299.30
297.92
3,061,600
Jul 24, 2026
304.49
309.32
302.64
307.32
305.90
3,661,900
Jul 23, 2026
309.90
315.99
302.82
304.33
302.92
7,447,500
Jul 22, 2026
293.50
295.92
290.91
292.56
291.21
3,381,400
Jul 21, 2026
296.86
296.86
291.67
293.13
291.78
2,868,100
Jul 20, 2026
300.95
301.99
295.52
296.25
294.88
3,295,800
Jul 17, 2026
300.13
303.15
298.10
301.75
300.36
3,521,900
Jul 16, 2026
290.97
300.06
290.17
299.42
298.04
3,630,800
Jul 15, 2026
288.24
289.10
285.45
288.36
287.03
2,602,300
Jul 14, 2026
291.60
291.66
288.00
288.30
286.97
2,945,700
Jul 13, 2026
289.84
290.41
286.68
289.13
287.79
2,276,600
Jul 10, 2026
285.04
288.90
285.00
286.96
285.63
1,876,200
Jul 9, 2026
282.00
285.43
280.96
285.04
283.72
2,025,700
Jul 8, 2026
284.12
284.12
280.16
280.94
279.64
1,944,900
Jul 7, 2026
284.43
285.79
280.20
283.12
281.81
2,037,000
Jul 6, 2026
282.81
283.99
279.43
282.59
281.28
2,393,300
Jul 2, 2026
279.00
282.80
278.58
282.25
280.95
2,272,500
Jul 1, 2026
270.76
278.80
270.00
277.73
276.45
2,223,300
Jun 30, 2026
273.29
273.34
268.78
272.00
270.74
3,219,900
Jun 29, 2026
268.30
273.50
268.21
272.70
271.44
2,828,200
Jun 26, 2026
269.54
270.78
266.74
268.35
267.11
4,584,200
Jun 25, 2026
262.01
267.98
262.01
267.73
266.49
3,089,400
Jun 24, 2026
260.92
263.29
258.40
259.96
258.76
3,236,900
Jun 23, 2026
261.04
262.87
258.13
258.61
257.42
2,090,000
Jun 22, 2026
256.54
262.64
255.22
259.91
258.71
2,323,200
Jun 18, 2026
258.08
263.68
256.12
256.88
255.69
3,443,000
Jun 17, 2026
265.93
266.35
255.49
258.05
256.86
3,676,100
Jun 16, 2026
269.49
270.79
266.20
267.45
266.21
2,011,300
Jun 15, 2026
272.39
272.64
267.04
267.32
266.09
2,552,700
Jun 12, 2026
269.97
273.74
267.75
272.70
271.44
1,927,100
Jun 11, 2026
267.55
269.75
264.56
268.28
267.04
2,908,500
Jun 10, 2026
270.48
272.77
266.64
267.03
265.80
1,914,000
Jun 9, 2026
269.41
271.52
267.82
271.28
270.03
2,848,700
Jun 8, 2026
271.78
274.00
268.39
268.67
267.43
2,424,400
Jun 5, 2026
264.49
274.13
264.49
272.32
271.06
2,784,100
Jun 4, 2026
267.12
268.83
260.62
263.90
262.68
2,325,200
Jun 3, 2026
263.96
267.22
262.13
262.13
260.92
2,876,300
Jun 2, 2026
263.54
266.24
262.37
264.68
263.46
2,523,500
Jun 1, 2026
260.19
263.79
258.66
263.50
262.28
2,578,700
May 29, 2026
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
264.29
269.01
259.51
262.64
261.43
6,342,500
May 28, 2026
275.66
276.29
264.84
267.00
264.39
6,081,800
May 27, 2026
272.57
279.70
272.57
279.39
276.66
4,045,800
May 26, 2026
266.22
272.66
266.15
271.10
268.45
3,092,300
May 22, 2026
265.85
268.39
264.44
265.88
263.28
2,597,300
May 21, 2026
264.98
268.64
263.92
265.44
262.85
2,308,800
May 20, 2026
269.97
274.63
264.69
265.80
263.20
3,795,100
May 19, 2026
273.50
275.48
271.17
271.56
268.91
2,578,700
May 18, 2026
271.00
276.40
269.57
275.13
272.44
3,197,000
May 15, 2026
269.00
270.72
267.12
270.56
267.92
3,314,100
May 14, 2026
265.37
269.43
263.68
269.34
266.71
3,947,000
May 13, 2026
265.17
268.59
263.84
264.65
262.07
1,866,400
May 12, 2026
264.45
266.98
261.04
265.60
263.01
2,542,400
May 11, 2026
265.63
267.00
263.34
263.35
260.78
1,609,700
May 8, 2026
264.13
266.20
262.91
264.65
262.07
1,787,800
May 7, 2026
268.15
268.83
264.10
264.89
262.30
2,032,500
May 6, 2026
265.44
270.28
265.12
268.23
265.61
3,019,900
May 5, 2026
264.40
265.06
261.94
264.01
261.43
1,768,000
May 4, 2026
265.70
266.81
261.96
263.41
260.84
2,778,000
May 1, 2026
269.76
269.76
265.98
266.32
263.72
2,069,200
Apr 30, 2026
264.34
270.23
263.20
269.48
266.85
3,317,000
Apr 29, 2026
266.82
267.80
263.10
264.78
262.19
3,243,900
Apr 28, 2026
271.43
271.52
266.92
267.74
265.13
2,703,900
Apr 27, 2026
269.45
270.82
265.76
268.91
266.28
2,829,300
Apr 24, 2026
272.88
274.79
268.40
268.70
266.08
3,565,700
Apr 23, 2026
262.76
271.26
255.00
271.26
268.61
8,477,300
Apr 22, 2026
253.24
254.76
248.91
249.40
246.96
3,844,700
Apr 21, 2026
253.52
253.52
248.50
251.25
248.80
3,233,000
Apr 20, 2026
251.39
253.58
248.82
252.18
249.72
2,637,200
Apr 17, 2026
252.44
256.09
250.98
251.14
248.69
4,482,800
Apr 16, 2026
247.46
251.30
246.88
251.07
248.62
2,639,000
Apr 15, 2026
251.84
252.02
246.99
248.03
245.61
2,971,200
Apr 14, 2026
251.10
252.73
249.06
252.04
249.58
2,264,700
Apr 13, 2026
251.00
251.98
248.67
251.34
248.89
1,590,900
Apr 10, 2026
251.00
252.23
249.27
250.51
248.06
2,431,600
Apr 9, 2026
249.01
252.13
248.10
251.15
248.70
2,999,100
Apr 8, 2026
250.49
252.62
247.02
249.11
246.68
3,297,300
Apr 7, 2026
244.93
246.75
243.33
246.11
243.71
2,878,900
Apr 6, 2026
243.43
245.88
242.60
245.54
243.14
1,450,900
Apr 2, 2026
240.48
244.83
240.00
244.71
242.32
2,327,900
Apr 1, 2026
243.13
246.13
242.00
243.12
240.75
2,444,500
Mar 31, 2026
240.79
243.73
238.13
242.62
240.25
4,177,200
Mar 30, 2026
241.65
242.45
238.86
239.23
236.89
2,770,500
Mar 27, 2026
238.62
241.16
238.30
238.79
236.46
2,675,000
Mar 26, 2026
239.35
241.59
238.28
239.19
236.85
2,225,700
Mar 25, 2026
241.54
242.41
238.58
241.33
238.97
2,800,600
Mar 24, 2026
237.04
241.74
235.49
239.67
237.33
2,481,600
Mar 23, 2026
239.27
240.97
237.60
238.37
236.04
2,434,100
Mar 20, 2026
234.40
236.13
233.04
234.92
232.63
5,047,600
Mar 19, 2026
236.22
236.33
231.72
234.18
231.89
3,514,400
Mar 18, 2026
241.58
242.43
236.04
236.57
234.26
2,974,200
Mar 17, 2026
245.21
245.75
240.29
242.32
239.95
2,465,600
Mar 16, 2026
245.17
245.62
241.93
242.21
239.85
2,218,000
Mar 13, 2026
245.66
246.15
240.59
242.44
240.07
2,785,400
Mar 12, 2026
248.26
248.81
243.25
244.10
241.72
3,028,500
Mar 11, 2026
250.21
251.31
246.55
251.11
248.66
2,228,300
Mar 10, 2026
252.57
254.52
249.93
250.21
247.77
2,320,000
Mar 9, 2026
251.25
254.68
247.65
253.61
251.13
2,863,900
Mar 6, 2026
259.90
259.90
252.00
254.11
251.63
4,099,100
Mar 5, 2026
265.09
266.89
259.33
260.20
257.66
3,137,600
Mar 4, 2026
266.22
266.98
262.27
266.70
264.10
2,327,600
Mar 3, 2026
263.55
265.92
258.58
265.84
263.24
3,146,100
Mar 2, 2026
264.98
268.14
262.33
266.97
264.36
2,687,500
Feb 27, 2026
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
262.79
266.38
261.54
264.98
262.39
3,819,800
Feb 26, 2026
264.95
266.60
263.83
265.45
261.49
3,821,900
Feb 25, 2026
266.85
267.88
261.52
264.25
260.31
3,540,000
Feb 24, 2026
263.79
267.25
263.79
266.66
262.68
2,385,400
Feb 23, 2026
266.16
267.81
262.60
263.76
259.83
2,758,900
Feb 20, 2026
262.69
267.17
261.53
266.10
262.13
3,374,900
Feb 19, 2026
265.25
265.64
262.11
262.97
259.05
3,243,200
Feb 18, 2026
261.15
265.07
260.57
265.00
261.05
3,266,200
Feb 17, 2026
260.99
264.16
260.49
262.80
258.88
3,257,800
Feb 13, 2026
260.85
263.04
258.16
260.68
256.79
3,976,700
Feb 12, 2026
264.44
265.37
259.65
261.77
257.87
5,965,900
Feb 11, 2026
262.29
263.92
260.81
262.81
258.89
4,634,600
Feb 10, 2026
254.84
261.55
254.09
261.32
257.42
4,828,100
Feb 9, 2026
251.71
254.94
249.07
254.34
250.55
3,412,100
Feb 6, 2026
251.89
253.29
249.84
252.62
248.85
4,345,000
Feb 5, 2026
250.67
252.13
248.51
251.45
247.70
4,418,600
Feb 4, 2026
242.54
251.66
242.54
249.76
246.04
5,382,000
Feb 3, 2026
234.81
242.24
234.00
241.49
237.89
4,636,700
Feb 2, 2026
234.89
235.74
230.73
235.23
231.72
5,532,400
Jan 30, 2026
232.47
235.37
230.65
235.10
231.59
3,841,100
Jan 29, 2026
229.86
233.77
227.90
233.58
230.10
3,539,900
Jan 28, 2026
231.75
234.33
227.63
227.71
224.31
4,248,100
Jan 27, 2026
235.00
236.88
229.17
232.55
229.08
5,212,400
Jan 26, 2026
229.85
232.28
229.39
230.89
227.45
4,165,200
Jan 23, 2026
231.92
233.68
229.31
229.65
226.23
3,189,000
Jan 22, 2026
229.47
232.85
229.29
231.37
227.92
3,785,800
Jan 21, 2026
223.47
229.93
223.15
229.39
225.97
3,477,800
Jan 20, 2026
224.63
228.00
219.98
221.69
218.38
6,026,700
Jan 16, 2026
230.03
231.92
228.91
229.49
226.07
3,863,400
Jan 15, 2026
227.78
230.76
227.01
230.51
227.07
2,426,800
Jan 14, 2026
227.33
230.38
225.85
227.14
223.75
3,015,200
Jan 13, 2026
230.24
230.76
227.81
229.29
225.87
2,249,700
Jan 12, 2026
226.01
229.69
225.00
229.50
226.08
3,279,400
Jan 9, 2026
230.61
231.46
226.86
228.44
225.03
2,620,800
Jan 8, 2026
224.49
230.97
224.32
229.85
226.42
2,198,200
Jan 7, 2026
233.90
235.25
224.46
224.48
221.13
4,476,700
Jan 6, 2026
231.49
234.28
231.20
233.62
230.14
2,240,400
Jan 5, 2026
231.02
234.44
230.06
231.97
228.51
2,560,800
Jan 2, 2026
231.35
232.72
229.64
231.91
228.45
2,569,900
Dec 31, 2025
233.14
233.49
231.17
231.32
227.87
1,768,600
Dec 30, 2025
233.98
234.63
232.92
233.06
229.58
1,884,300
Dec 29, 2025
233.44
234.66
233.09
234.53
231.03
1,554,100
Dec 26, 2025
234.66
234.94
232.73
233.44
229.96
902,500
Dec 24, 2025
233.82
235.47
233.82
235.05
231.54
921,900
Dec 23, 2025
234.68
235.23
233.25
234.15
230.66
1,980,700
Dec 22, 2025
234.74
235.22
232.51
234.61
231.11
2,095,600
Dec 19, 2025
234.42
235.50
232.04
234.23
230.74
4,721,900
Dec 18, 2025
236.80
238.01
234.08
234.42
230.92
3,053,400
Dec 17, 2025
235.29
237.94
234.53
236.74
233.21
2,530,100
Dec 16, 2025
241.52
241.52
235.16
235.88
232.36
2,755,700
Dec 15, 2025
240.00
241.17
238.14
240.47
236.88
3,289,100
Dec 12, 2025
235.81
239.99
235.23
239.95
236.37
2,928,000
Dec 11, 2025
233.80
236.20
232.73
236.12
232.60
2,888,600
Dec 10, 2025
232.01
236.77
231.85
235.46
231.95
4,938,300
Dec 9, 2025
234.16
234.77
231.50
231.56
228.11
3,785,200
Dec 8, 2025
234.77
237.36
234.13
235.44
231.93
2,461,800
Dec 5, 2025
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
235.76
237.07
234.98
235.31
231.80
2,494,700
Dec 4, 2025
235.72
237.72
234.32
237.29
232.39
3,162,200
Dec 3, 2025
232.78
235.86
232.34
235.23
230.37
3,576,500
Dec 2, 2025
231.59
233.81
229.37
232.24
227.45
5,190,100
Dec 1, 2025
231.46
234.12
231.14
231.36
226.58
3,463,000
Nov 28, 2025
230.93
232.46
230.47
231.83
227.04
1,207,600
Nov 26, 2025
229.00
231.83
228.43
230.66
225.90
3,233,700
Nov 25, 2025
225.74
229.45
225.26
229.13
224.40
2,582,500
Nov 24, 2025
226.59
226.59
222.50
224.50
219.87
4,483,200
Nov 21, 2025
222.32
227.44
221.69
226.22
221.55
3,595,600
Nov 20, 2025
221.56
223.48
220.45
221.21
216.64
3,955,100
Nov 19, 2025
221.31
221.99
219.97
221.17
216.60
3,396,500
Nov 18, 2025
221.71
221.97
219.89
220.82
216.26
3,863,100
Nov 17, 2025
222.85
223.69
220.87
221.00
216.44
2,921,100
Nov 14, 2025
221.72
224.23
220.42
223.02
218.42
2,886,400
Nov 13, 2025
222.39
223.62
220.95
221.48
216.91
2,682,200
Nov 12, 2025
224.80
227.06
223.51
223.55
218.94
1,945,700
Nov 11, 2025
224.50
224.90
223.44
224.80
220.16
2,698,000
Nov 10, 2025
221.06
224.64
220.74
223.88
219.26
4,095,300
Nov 7, 2025
219.22
221.68
218.20
221.48
216.91
3,735,400
Nov 6, 2025
216.93
218.56
216.32
217.99
213.49
3,429,800
Nov 5, 2025
219.75
221.34
217.28
217.38
212.89
2,707,600
Nov 4, 2025
218.61
221.13
217.46
220.91
216.35
2,737,800
Nov 3, 2025
219.94
221.00
218.03
218.82
214.30
3,552,700
Oct 31, 2025
217.50
220.99
216.34
220.37
215.82
2,586,300
Oct 30, 2025
216.05
220.30
215.70
218.83
214.31
2,806,900
Oct 29, 2025
216.64
218.16
215.53
216.37
211.90
3,587,900
Oct 28, 2025
218.36
220.91
217.56
217.59
213.10
2,782,500
Oct 27, 2025
218.20
218.93
216.40
218.23
213.73
4,692,000
Oct 24, 2025
220.51
221.27
216.00
216.61
212.14
4,128,600
Oct 23, 2025
223.28
225.94
219.10
220.04
215.50
5,148,500
Oct 22, 2025
226.99
228.85
225.21
225.24
220.59
3,756,800
Oct 21, 2025
226.29
228.15
225.42
226.54
221.86
2,727,700
Oct 20, 2025
226.66
229.21
225.80
227.30
222.61
2,922,100
Oct 17, 2025
225.11
228.67
224.82
226.04
221.37
3,237,300
Oct 16, 2025
226.27
227.50
223.22
224.04
219.42
2,971,200
Oct 15, 2025
227.14
228.00
224.59
225.72
221.06
2,483,700
Oct 14, 2025
223.92
227.85
223.33
227.08
222.39
2,306,200
Oct 13, 2025
226.73
227.41
224.82
225.85
221.19
2,079,700
Oct 10, 2025
232.55
233.86
225.22
225.45
220.80
2,762,700
Oct 9, 2025
232.74
233.48
230.12
231.54
226.76
2,331,300
Oct 8, 2025
230.18
233.74
229.22
232.65
227.85
3,580,300
Oct 7, 2025
237.78
238.22
231.26
231.86
227.07
3,024,100
Oct 6, 2025
237.00
238.23
235.50
237.41
232.51
3,261,100
Oct 3, 2025
234.86
237.74
234.52
236.80
231.91
3,176,600
Oct 2, 2025
235.44
236.99
233.52
234.52
229.68
3,873,400
Oct 1, 2025
235.92
237.25
234.00
234.74
229.89
3,950,800
Sep 30, 2025
237.00
237.00
234.82
236.37
231.49
3,797,500
Sep 29, 2025
235.75
237.36
235.09
236.18
231.31
5,097,300
Sep 26, 2025
232.02
235.50
231.79
235.20
230.35
4,940,900
Sep 25, 2025
231.05
232.50
230.48
232.00
227.21
6,034,400
Sep 24, 2025
229.33
232.06
228.39
230.36
225.61
5,925,900
Sep 23, 2025
225.85
229.00
225.45
227.98
223.27
5,183,000
Sep 22, 2025
220.65
229.00
219.25
225.85
221.19
8,136,000
Sep 19, 2025
221.66
221.66
219.22
220.61
216.06
8,632,100
Sep 18, 2025
217.48
220.55
216.78
220.36
215.81
4,349,300
Sep 17, 2025
216.31
219.67
216.13
217.17
212.69
4,797,500
Sep 16, 2025
218.44
219.02
215.44
216.00
211.54
4,425,900
Sep 15, 2025
216.01
217.06
214.32
216.25
211.79
4,484,400
Sep 12, 2025
215.18
216.28
213.89
214.91
210.47
6,207,200
Sep 11, 2025
214.77
216.78
214.16
216.04
211.58
4,126,700
Sep 10, 2025
215.00
216.07
210.84
215.19
210.75
5,004,700
Sep 9, 2025
217.48
218.63
215.65
216.05
211.59
3,111,200
Sep 8, 2025
219.32
220.10
216.27
217.26
212.78
4,131,200
Sep 5, 2025
222.17
223.17
218.87
220.31
215.76
4,001,800
