Union Pacific Stock Price History
NYSE: UNPIndustrialsRailroadsUSD
278.34+0.14 (+0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UNP price history at a glance
The price history for Union Pacific (UNP) on this page begins on December 31, 1979, when the stock closed at $3.03; it most recently closed at $278.34 on October 5, 2026. The highest price in this record is $315.99, reached on July 20, 2026; the latest close is 11.9% below that peak. Across the 46 complete calendar years in the table, UNP finished higher in 33 and lower in 13. Its best year was 1980 (+116.7%) and its worst was 2015 (-34.1%).
Over roughly 47 years the share price changed +9098.9%, a 10.2% compound annual price return (excluding dividends). In the last 12 months alone, UNP has gained 23.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1979
- $315.99
- Date of high
- Jul 20, 2026
- Low since 1979
- $2.46
- Date of low
- Aug 9, 1982
- 52-week high
- $315.99
- 52-week low
- $215.53
- Last close
- $278.34
UNP returns
1 week
+0.02%
1 month
-2.25%
3 months
-3.00%
6 months
+11.11%
Year to date
+20.33%
1 year
+23.46%
3 years
+33.98%
5 years
+23.62%
UNP price return, excluding dividends.
UNP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 278.34 | +20.02% |
| 2025 | 231.91 | +0.18% |
| 2024 | 231.50 | -5.75% |
| 2023 | 245.62 | +18.62% |
| 2022 | 207.07 | -17.81% |
| 2021 | 251.93 | +20.99% |
| 2020 | 208.22 | +15.05% |
| 2019 | 180.98 | +31.34% |
| 2018 | 137.79 | +2.75% |
| 2017 | 134.10 | +29.34% |
| 2016 | 103.68 | +32.58% |
| 2015 | 78.20 | -34.07% |
| 2014 | 118.61 | +42.18% |
| 2013 | 83.43 | +27.47% |
| 2012 | 65.45 | +23.55% |
| 2011 | 52.97 | +14.33% |
| 2010 | 46.33 | +45.01% |
| 2009 | 31.95 | +27.47% |
| 2008 | 25.07 | -16.48% |
| 2007 | 30.01 | +30.45% |
| 2006 | 23.01 | +14.30% |
| 2005 | 20.13 | +19.72% |
| 2004 | 16.81 | -2.66% |
| 2003 | 17.27 | +13.65% |
| 2002 | 15.20 | +1.32% |
| 2001 | 15.00 | +18.23% |
| 2000 | 12.69 | +16.17% |
| 1999 | 10.92 | -3.05% |
| 1998 | 11.27 | -27.61% |
| 1997 | 15.56 | +2.47% |
| 1996 | 15.19 | +36.89% |
| 1995 | 11.09 | +45.46% |
| 1994 | 7.63 | -27.55% |
| 1993 | 10.53 | +7.05% |
| 1992 | 9.83 | +17.29% |
| 1991 | 8.38 | +44.04% |
| 1990 | 5.82 | -9.62% |
| 1989 | 6.44 | +19.26% |
| 1988 | 5.40 | +18.98% |
| 1987 | 4.54 | -14.63% |
| 1986 | 5.32 | +16.59% |
| 1985 | 4.56 | +33.95% |
| 1984 | 3.40 | -20.20% |
| 1983 | 4.27 | +7.98% |
| 1982 | 3.95 | -9.61% |
| 1981 | 4.37 | -33.33% |
| 1980 | 6.56 | +116.67% |
| 1979* | 3.03 | 0.00% |
* Partial year: the record begins after the start of 1979; return measured from the first available close.
2026 return is year to date.
UNP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 278.11 | 279.04 | 276.66 | 278.34 | +0.05% | |
| 274.91 | 279.03 | 274.22 | 278.20 | +1.28% | |
| 276.64 | 278.34 | 274.53 | 274.68 | -0.70% | |
| 276.62 | 277.99 | 274.88 | 276.61 | -0.16% | |
| 277.36 | 278.36 | 274.45 | 277.06 | -0.44% | |
| 273.72 | 278.60 | 273.08 | 278.28 | +2.15% | |
| 270.91 | 272.59 | 268.68 | 272.42 | +0.11% | |
| 275.10 | 276.97 | 272.08 | 272.13 | -0.74% | |
| 272.81 | 274.92 | 272.01 | 274.15 | +0.02% | |
| 273.40 | 275.77 | 272.50 | 274.10 | +0.11% | |
| 273.04 | 275.00 | 272.33 | 273.79 | -0.10% | |
| 274.93 | 276.32 | 272.42 | 274.07 | -0.53% | |
| 273.95 | 277.38 | 273.91 | 275.53 | +0.41% | |
| 271.05 | 274.73 | 269.45 | 274.41 | +1.77% | |
| 278.80 | 279.20 | 268.26 | 269.63 | -3.49% | |
| 281.25 | 281.34 | 278.70 | 279.37 | -1.10% | |
| 283.75 | 284.02 | 278.95 | 282.48 | +0.56% | |
| 287.08 | 288.47 | 280.32 | 280.92 | -1.08% | |
| 285.31 | 286.31 | 282.69 | 283.99 | -0.38% | |
| 283.95 | 285.64 | 282.85 | 285.08 | +0.24% | |
| 287.77 | 289.02 | 282.98 | 284.40 | -0.48% | |
| 285.19 | 288.67 | 283.89 | 285.78 | +0.37% | |
| 286.73 | 286.75 | 284.26 | 284.74 | -1.29% | |
| 287.10 | 291.07 | 287.10 | 288.45 | -0.40% | |
| 287.12 | 292.58 | 287.12 | 289.62 | +0.16% | |
| 291.10 | 291.92 | 286.24 | 289.15 | -0.20% | |
| 291.64 | 291.82 | 285.69 | 289.73 | -0.31% | |
| 301.00 | 302.24 | 288.67 | 290.62 | -3.34% | |
| 305.23 | 306.36 | 300.01 | 300.67 | -2.19% | |
| 308.77 | 308.99 | 306.67 | 307.41 | -0.08% | |
| 307.19 | 309.74 | 306.43 | 307.67 | -0.95% | |
| 308.73 | 314.15 | 308.64 | 310.62 | +0.33% | |
| 307.97 | 311.27 | 306.81 | 309.59 | -0.09% | |
| 308.50 | 311.17 | 305.71 | 309.86 | +0.59% | |
| 306.26 | 308.29 | 303.87 | 308.05 | +1.34% | |
| 300.75 | 307.65 | 300.01 | 303.97 | +0.72% | |
| 301.83 | 307.62 | 300.86 | 301.80 | +1.02% | |
| 302.26 | 303.67 | 298.64 | 298.74 | -0.39% | |
| 295.35 | 302.79 | 295.29 | 299.90 | +2.12% | |
| 298.05 | 300.63 | 293.15 | 293.68 | -1.38% | |
| 295.21 | 299.39 | 295.21 | 297.79 | +1.38% | |
| 292.44 | 294.46 | 291.08 | 293.73 | +0.29% | |
| 291.88 | 294.50 | 290.34 | 292.87 | +0.22% | |
| 292.13 | 294.64 | 291.24 | 292.24 | -0.30% | |
| 292.74 | 297.10 | 291.30 | 293.13 | -0.76% | |
| 296.00 | 298.15 | 294.70 | 295.38 | -0.05% | |
| 295.04 | 296.52 | 292.97 | 295.54 | -0.27% | |
| 289.34 | 296.83 | 288.00 | 296.35 | +1.76% | |
| 292.50 | 293.97 | 288.96 | 291.23 | -0.31% | |
| 289.70 | 293.94 | 287.91 | 292.13 | +0.92% | |
| 293.87 | 293.87 | 284.79 | 289.46 | -0.93% | |
| 295.42 | 295.42 | 290.50 | 292.19 | -0.77% | |
| 301.54 | 303.05 | 293.94 | 294.45 | -1.62% | |
| 306.70 | 306.70 | 296.98 | 299.30 | -2.61% | |
| 304.49 | 309.32 | 302.64 | 307.32 | +0.98% | |
| 309.90 | 315.99 | 302.82 | 304.33 | +4.02% | |
| 293.50 | 295.92 | 290.91 | 292.56 | -0.19% | |
| 296.86 | 296.86 | 291.67 | 293.13 | -1.05% | |
| 300.95 | 301.99 | 295.52 | 296.25 | -1.82% | |
| 300.13 | 303.15 | 298.10 | 301.75 | +0.78% | |
| 290.97 | 300.06 | 290.17 | 299.42 | +3.84% | |
| 288.24 | 289.10 | 285.45 | 288.36 | +0.02% | |
| 291.60 | 291.66 | 288.00 | 288.30 | -0.29% | |
| 289.84 | 290.41 | 286.68 | 289.13 | +0.76% | |
| 285.04 | 288.90 | 285.00 | 286.96 | +0.67% | |
| 282.00 | 285.43 | 280.96 | 285.04 | +1.46% | |
| 284.12 | 284.12 | 280.16 | 280.94 | -0.77% | |
| 284.43 | 285.79 | 280.20 | 283.12 | +0.19% | |
| 282.81 | 283.99 | 279.43 | 282.59 | +0.12% | |
| 279.00 | 282.80 | 278.58 | 282.25 | +1.63% | |
| 270.76 | 278.80 | 270.00 | 277.73 | +2.11% | |
| 273.29 | 273.34 | 268.78 | 272.00 | -0.26% | |
| 268.30 | 273.50 | 268.21 | 272.70 | +1.62% | |
| 269.54 | 270.78 | 266.74 | 268.35 | +0.23% | |
| 262.01 | 267.98 | 262.01 | 267.73 | +2.99% | |
| 260.92 | 263.29 | 258.40 | 259.96 | +0.52% | |
| 261.04 | 262.87 | 258.13 | 258.61 | -0.50% | |
| 256.54 | 262.64 | 255.22 | 259.91 | +1.18% | |
| 258.08 | 263.68 | 256.12 | 256.88 | -0.45% | |
| 265.93 | 266.35 | 255.49 | 258.05 | -3.51% | |
| 269.49 | 270.79 | 266.20 | 267.45 | +0.05% | |
| 272.39 | 272.64 | 267.04 | 267.32 | -1.97% | |
| 269.97 | 273.74 | 267.75 | 272.70 | +1.65% | |
| 267.55 | 269.75 | 264.56 | 268.28 | +0.47% | |
| 270.48 | 272.77 | 266.64 | 267.03 | -1.57% | |
| 269.41 | 271.52 | 267.82 | 271.28 | +0.97% | |
| 271.78 | 274.00 | 268.39 | 268.67 | -1.34% | |
| 264.49 | 274.13 | 264.49 | 272.32 | +3.19% | |
| 267.12 | 268.83 | 260.62 | 263.90 | +0.68% | |
| 263.96 | 267.22 | 262.13 | 262.13 | -0.96% | |
| 263.54 | 266.24 | 262.37 | 264.68 | +0.45% | |
| 260.19 | 263.79 | 258.66 | 263.50 | +0.33% | |
| 264.29 | 269.01 | 259.51 | 262.64 | -1.63% | |
| 275.66 | 276.29 | 264.84 | 267.00 | -4.43% | |
| 272.57 | 279.70 | 272.57 | 279.39 | +3.06% | |
| 266.22 | 272.66 | 266.15 | 271.10 | +1.96% | |
| 265.85 | 268.39 | 264.44 | 265.88 | +0.17% | |
| 264.98 | 268.64 | 263.92 | 265.44 | -0.14% | |
| 269.97 | 274.63 | 264.69 | 265.80 | -2.12% | |
| 273.50 | 275.48 | 271.17 | 271.56 | -1.30% | |
| 271.00 | 276.40 | 269.57 | 275.13 | +1.69% | |
| 269.00 | 270.72 | 267.12 | 270.56 | +0.45% | |
| 265.37 | 269.43 | 263.68 | 269.34 | +1.77% | |
| 265.17 | 268.59 | 263.84 | 264.65 | -0.36% | |
| 264.45 | 266.98 | 261.04 | 265.60 | +0.85% | |
| 265.63 | 267.00 | 263.34 | 263.35 | -0.49% | |
| 264.13 | 266.20 | 262.91 | 264.65 | -0.09% | |
| 268.15 | 268.83 | 264.10 | 264.89 | -1.25% | |
| 265.44 | 270.28 | 265.12 | 268.23 | +1.60% | |
| 264.40 | 265.06 | 261.94 | 264.01 | +0.23% | |
| 265.70 | 266.81 | 261.96 | 263.41 | -1.09% | |
| 269.76 | 269.76 | 265.98 | 266.32 | -1.17% | |
| 264.34 | 270.23 | 263.20 | 269.48 | +1.78% | |
| 266.82 | 267.80 | 263.10 | 264.78 | -1.11% | |
| 271.43 | 271.52 | 266.92 | 267.74 | -0.44% | |
| 269.45 | 270.82 | 265.76 | 268.91 | +0.08% | |
| 272.88 | 274.79 | 268.40 | 268.70 | -0.94% | |
| 262.76 | 271.26 | 255.00 | 271.26 | +8.77% | |
| 253.24 | 254.76 | 248.91 | 249.40 | -0.74% | |
| 253.52 | 253.52 | 248.50 | 251.25 | -0.37% | |
| 251.39 | 253.58 | 248.82 | 252.18 | +0.41% | |
| 252.44 | 256.09 | 250.98 | 251.14 | +0.03% | |
| 247.46 | 251.30 | 246.88 | 251.07 | +1.23% | |
| 251.84 | 252.02 | 246.99 | 248.03 | -1.59% | |
| 251.10 | 252.73 | 249.06 | 252.04 | +0.28% | |
| 251.00 | 251.98 | 248.67 | 251.34 | +0.33% | |
| 251.00 | 252.23 | 249.27 | 250.51 | -0.25% | |
| 249.01 | 252.13 | 248.10 | 251.15 | +0.82% | |
| 250.49 | 252.62 | 247.02 | 249.11 | +1.22% | |
| 244.93 | 246.75 | 243.33 | 246.11 | +0.23% | |
| 243.43 | 245.88 | 242.60 | 245.54 | +0.34% | |
| 240.48 | 244.83 | 240.00 | 244.71 | +0.65% | |
| 243.13 | 246.13 | 242.00 | 243.12 | +0.21% | |
| 240.79 | 243.73 | 238.13 | 242.62 | +1.42% | |
| 241.65 | 242.45 | 238.86 | 239.23 | +0.18% | |
| 238.62 | 241.16 | 238.30 | 238.79 | -0.17% | |
| 239.35 | 241.59 | 238.28 | 239.19 | -0.89% | |
| 241.54 | 242.41 | 238.58 | 241.33 | +0.69% | |
| 237.04 | 241.74 | 235.49 | 239.67 | +0.55% | |
| 239.27 | 240.97 | 237.60 | 238.37 | +1.47% | |
| 234.40 | 236.13 | 233.04 | 234.92 | +0.32% | |
| 236.22 | 236.33 | 231.72 | 234.18 | -1.01% | |
| 241.58 | 242.43 | 236.04 | 236.57 | -2.37% | |
| 245.21 | 245.75 | 240.29 | 242.32 | +0.05% | |
| 245.17 | 245.62 | 241.93 | 242.21 | -0.09% | |
| 245.66 | 246.15 | 240.59 | 242.44 | -0.68% | |
| 248.26 | 248.81 | 243.25 | 244.10 | -2.79% | |
| 250.21 | 251.31 | 246.55 | 251.11 | +0.36% | |
| 252.57 | 254.52 | 249.93 | 250.21 | -1.34% | |
| 251.25 | 254.68 | 247.65 | 253.61 | -0.20% | |
| 259.90 | 259.90 | 252.00 | 254.11 | -2.34% | |
| 265.09 | 266.89 | 259.33 | 260.20 | -2.44% | |
| 266.22 | 266.98 | 262.27 | 266.70 | +0.32% | |
| 263.55 | 265.92 | 258.58 | 265.84 | -0.42% | |
| 264.98 | 268.14 | 262.33 | 266.97 | +0.75% | |
| 262.79 | 266.38 | 261.54 | 264.98 | -0.18% | |
| 264.95 | 266.60 | 263.83 | 265.45 | +0.45% | |
| 266.85 | 267.88 | 261.52 | 264.25 | -0.90% | |
| 263.79 | 267.25 | 263.79 | 266.66 | +1.10% | |
| 266.16 | 267.81 | 262.60 | 263.76 | -0.88% | |
| 262.69 | 267.17 | 261.53 | 266.10 | +1.19% | |
| 265.25 | 265.64 | 262.11 | 262.97 | -0.77% | |
| 261.15 | 265.07 | 260.57 | 265.00 | +0.84% | |
| 260.99 | 264.16 | 260.49 | 262.80 | +0.81% | |
| 260.85 | 263.04 | 258.16 | 260.68 | -0.42% | |
| 264.44 | 265.37 | 259.65 | 261.77 | -0.40% | |
| 262.29 | 263.92 | 260.81 | 262.81 | +0.57% | |
| 254.84 | 261.55 | 254.09 | 261.32 | +2.74% | |
| 251.71 | 254.94 | 249.07 | 254.34 | +0.68% | |
| 251.89 | 253.29 | 249.84 | 252.62 | +0.47% | |
| 250.67 | 252.13 | 248.51 | 251.45 | +0.68% | |
| 242.54 | 251.66 | 242.54 | 249.76 | +3.42% | |
| 234.81 | 242.24 | 234.00 | 241.49 | +2.66% | |
| 234.89 | 235.74 | 230.73 | 235.23 | +0.06% | |
| 232.47 | 235.37 | 230.65 | 235.10 | +0.65% | |
| 229.86 | 233.77 | 227.90 | 233.58 | +2.58% | |
| 231.75 | 234.33 | 227.63 | 227.71 | -2.08% | |
| 235.00 | 236.88 | 229.17 | 232.55 | +0.72% | |
| 229.85 | 232.28 | 229.39 | 230.89 | +0.54% | |
| 231.92 | 233.68 | 229.31 | 229.65 | -0.74% | |
| 229.47 | 232.85 | 229.29 | 231.37 | +0.86% | |
| 223.47 | 229.93 | 223.15 | 229.39 | +3.47% | |
| 224.63 | 228.00 | 219.98 | 221.69 | -3.40% | |
| 230.03 | 231.92 | 228.91 | 229.49 | -0.44% | |
| 227.78 | 230.76 | 227.01 | 230.51 | +1.48% | |
| 227.33 | 230.38 | 225.85 | 227.14 | -0.94% | |
| 230.24 | 230.76 | 227.81 | 229.29 | -0.09% | |
| 226.01 | 229.69 | 225.00 | 229.50 | +0.46% | |
| 230.61 | 231.46 | 226.86 | 228.44 | -0.61% | |
| 224.49 | 230.97 | 224.32 | 229.85 | +2.39% | |
| 233.90 | 235.25 | 224.46 | 224.48 | -3.91% | |
| 231.49 | 234.28 | 231.20 | 233.62 | +0.71% | |
| 231.02 | 234.44 | 230.06 | 231.97 | +0.03% | |
| 231.35 | 232.72 | 229.64 | 231.91 | +0.26% | |
| 233.14 | 233.49 | 231.17 | 231.32 | -0.75% | |
| 233.98 | 234.63 | 232.92 | 233.06 | -0.63% | |
| 233.44 | 234.66 | 233.09 | 234.53 | +0.47% | |
| 234.66 | 234.94 | 232.73 | 233.44 | -0.68% | |
| 233.82 | 235.47 | 233.82 | 235.05 | +0.38% | |
| 234.68 | 235.23 | 233.25 | 234.15 | -0.20% | |
| 234.74 | 235.22 | 232.51 | 234.61 | +0.16% | |
| 234.42 | 235.50 | 232.04 | 234.23 | -0.08% | |
| 236.80 | 238.01 | 234.08 | 234.42 | -0.98% | |
| 235.29 | 237.94 | 234.53 | 236.74 | +0.36% | |
| 241.52 | 241.52 | 235.16 | 235.88 | -1.91% | |
| 240.00 | 241.17 | 238.14 | 240.47 | +0.22% | |
| 235.81 | 239.99 | 235.23 | 239.95 | +1.62% | |
| 233.80 | 236.20 | 232.73 | 236.12 | +0.28% | |
| 232.01 | 236.77 | 231.85 | 235.46 | +1.68% | |
| 234.16 | 234.77 | 231.50 | 231.56 | -1.65% | |
| 234.77 | 237.36 | 234.13 | 235.44 | +0.06% | |
| 235.76 | 237.07 | 234.98 | 235.31 | -0.83% | |
| 235.72 | 237.72 | 234.32 | 237.29 | +0.88% | |
| 232.78 | 235.86 | 232.34 | 235.23 | +1.29% | |
| 231.59 | 233.81 | 229.37 | 232.24 | +0.38% | |
| 231.46 | 234.12 | 231.14 | 231.36 | -0.20% | |
| 230.93 | 232.46 | 230.47 | 231.83 | +0.51% | |
| 229.00 | 231.83 | 228.43 | 230.66 | +0.67% | |
| 225.74 | 229.45 | 225.26 | 229.13 | +2.06% | |
| 226.59 | 226.59 | 222.50 | 224.50 | -0.76% | |
| 222.32 | 227.44 | 221.69 | 226.22 | +2.26% | |
| 221.56 | 223.48 | 220.45 | 221.21 | +0.02% | |
| 221.31 | 221.99 | 219.97 | 221.17 | +0.16% | |
| 221.71 | 221.97 | 219.89 | 220.82 | -0.08% | |
| 222.85 | 223.69 | 220.87 | 221.00 | -0.91% | |
| 221.72 | 224.23 | 220.42 | 223.02 | +0.70% | |
| 222.39 | 223.62 | 220.95 | 221.48 | -0.93% | |
| 224.80 | 227.06 | 223.51 | 223.55 | -0.56% | |
| 224.50 | 224.90 | 223.44 | 224.80 | +0.41% | |
| 221.06 | 224.64 | 220.74 | 223.88 | +1.08% | |
| 219.22 | 221.68 | 218.20 | 221.48 | +1.60% | |
| 216.93 | 218.56 | 216.32 | 217.99 | +0.28% | |
| 219.75 | 221.34 | 217.28 | 217.38 | -1.60% | |
| 218.61 | 221.13 | 217.46 | 220.91 | +0.96% | |
| 219.94 | 221.00 | 218.03 | 218.82 | -0.70% | |
| 217.50 | 220.99 | 216.34 | 220.37 | +0.70% | |
| 216.05 | 220.30 | 215.70 | 218.83 | +1.14% | |
| 216.64 | 218.16 | 215.53 | 216.37 | -0.56% | |
| 218.36 | 220.91 | 217.56 | 217.59 | -0.29% | |
| 218.20 | 218.93 | 216.40 | 218.23 | +0.75% | |
| 220.51 | 221.27 | 216.00 | 216.61 | -1.56% | |
| 223.28 | 225.94 | 219.10 | 220.04 | -2.31% | |
| 226.99 | 228.85 | 225.21 | 225.24 | -0.57% | |
| 226.29 | 228.15 | 225.42 | 226.54 | -0.33% | |
| 226.66 | 229.21 | 225.80 | 227.30 | +0.56% | |
| 225.11 | 228.67 | 224.82 | 226.04 | +0.89% | |
| 226.27 | 227.50 | 223.22 | 224.04 | -0.74% | |
| 227.14 | 228.00 | 224.59 | 225.72 | -0.60% | |
| 223.92 | 227.85 | 223.33 | 227.08 | +0.54% | |
| 226.73 | 227.41 | 224.82 | 225.85 | +0.18% | |
| 232.55 | 233.86 | 225.22 | 225.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UNP chart for longer ranges.