Union Pacific Stock Price Performance
- 1 Month
Performance - -4.49%
- 3 Month
Performance - -17.19%
- Year-To-Date
Performance - -14.56%
UNP Stock Chart for Saturday, July, 2, 2022
Charts Provided by TradingView.
Union Pacific Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 07/01/2022 | $213.28 | $215.26
+0.93% | $216.21 | $211.30 | 1.75 million shs | $135.19 billion |
| 06/30/2022 | $213.15 | $213.28
+0.06% | $213.42 | $209.02 | 2.30 million shs | $133.95 billion |
| 06/29/2022 | $213.36 | $213.15
-0.10% | $214.03 | $210.46 | 2.17 million shs | $133.86 billion |
| 06/28/2022 | $213.85 | $213.36
-0.23% | $218.85 | $213.15 | 2.09 million shs | $134.00 billion |
| 06/27/2022 | $215.78 | $213.85
-0.89% | $216.82 | $212.43 | 1.82 million shs | $134.30 billion |
| 06/24/2022 | $209.75 | $215.78
+2.87% | $217.85 | $210.06 | 5.43 million shs | $135.52 billion |
| 06/23/2022 | $208.99 | $209.75
+0.36% | $211.35 | $207.48 | 2.50 million shs | $131.73 billion |
| 06/22/2022 | $209.47 | $208.99
-0.23% | $211.22 | $206.51 | 2.08 million shs | $131.25 billion |
| 06/21/2022 | $206.45 | $209.47
+1.46% | $211.48 | $208.09 | 2.96 million shs | $131.55 billion |
| 06/20/2022 | $206.45 | $206.45 | $209.96 | $205.73 | 138,893 shs | $129.66 billion |
|
| 06/17/2022 | $208.19 | $206.45
-0.84% | $209.24 | $205.69 | 5.98 million shs | $129.66 billion |
| 06/16/2022 | $209.84 | $208.19
-0.79% | $209.58 | $205.32 | 3.11 million shs | $130.75 billion |
| 06/15/2022 | $208.49 | $209.84
+0.65% | $213.01 | $207.05 | 2.23 million shs | $131.78 billion |
| 06/14/2022 | $208.07 | $208.49
+0.20% | $212.26 | $207.58 | 2.63 million shs | $130.94 billion |
| 06/13/2022 | $211.12 | $208.07
-1.44% | $209.70 | $204.21 | 3.36 million shs | $130.67 billion |
| 06/10/2022 | $216.79 | $211.12
-2.62% | $215.16 | $210.01 | 2.75 million shs | $132.59 billion |
| 06/09/2022 | $221.68 | $216.79
-2.21% | $222.38 | $216.68 | 2.20 million shs | $136.15 billion |
| 06/08/2022 | $228.75 | $221.68
-3.09% | $225.85 | $220.00 | 2.36 million shs | $139.22 billion |
| 06/07/2022 | $225.17 | $228.75
+1.59% | $229.06 | $217.20 | 3.77 million shs | $143.66 billion |
| 06/06/2022 | $224.00 | $225.17
+0.52% | $226.35 | $224.11 | 2.15 million shs | $141.41 billion |
| 06/03/2022 | $225.39 | $224.00
-0.62% | $225.32 | $221.88 | 1.96 million shs | $140.68 billion |
| 06/02/2022 | $221.32 | $225.39
+1.84% | $225.89 | $220.61 | 2.09 million shs | $141.55 billion |
| 06/01/2022 | $219.78 | $221.32
+0.70% | $222.59 | $219.92 | 2.80 million shs | $138.99 billion |
| 05/31/2022 | $222.50 | $219.78
-1.22% | $221.78 | $219.27 | 4.24 million shs | $138.03 billion |
| 05/30/2022 | $222.50 | $222.50 | $224.18 | $220.90 | 58,652 shs | $139.74 billion |
| 05/27/2022 | $221.29 | $222.50
+0.55% | $224.25 | $220.83 | 1.54 million shs | $139.74 billion |
| 05/26/2022 | $217.42 | $221.29
+1.78% | $222.58 | $218.23 | 2.05 million shs | $138.98 billion |
| 05/25/2022 | $217.09 | $217.42
+0.15% | $219.55 | $215.65 | 2.00 million shs | $136.55 billion |
| 05/24/2022 | $216.89 | $217.09
+0.09% | $217.61 | $213.27 | 2.16 million shs | $136.34 billion |
| 05/23/2022 | $213.58 | $216.89
+1.55% | $217.10 | $214.33 | 3.08 million shs | $136.21 billion |
| 05/20/2022 | $216.50 | $213.58
-1.35% | $217.45 | $210.24 | 3.77 million shs | $134.13 billion |
| 05/19/2022 | $224.99 | $216.50
-3.77% | $220.30 | $212.72 | 5.43 million shs | $135.97 billion |
| 05/18/2022 | $232.19 | $224.99
-3.10% | $232.35 | $224.08 | 2.61 million shs | $141.30 billion |
| 05/17/2022 | $227.89 | $232.19
+1.89% | $233.09 | $229.29 | 2.92 million shs | $145.82 billion |
| 05/16/2022 | $230.76 | $227.89
-1.24% | $231.43 | $227.32 | 3.09 million shs | $143.12 billion |
| 05/13/2022 | $225.93 | $230.76
+2.14% | $232.35 | $226.71 | 3.09 million shs | $144.92 billion |
| 05/12/2022 | $223.88 | $225.93
+0.92% | $227.98 | $221.86 | 3.23 million shs | $141.89 billion |
| 05/11/2022 | $222.60 | $223.88
+0.58% | $228.12 | $222.46 | 2.46 million shs | $140.60 billion |
| 05/10/2022 | $225.25 | $222.60
-1.18% | $228.23 | $218.28 | 3.85 million shs | $139.80 billion |
| 05/09/2022 | $229.59 | $225.25
-1.89% | $227.76 | $224.42 | 3.28 million shs | $141.46 billion |
| 05/06/2022 | $231.48 | $229.59
-0.82% | $230.59 | $225.77 | 2.77 million shs | $144.19 billion |
| 05/05/2022 | $237.09 | $231.48
-2.37% | $236.34 | $229.56 | 2.97 million shs | $145.38 billion |
| 05/04/2022 | $232.10 | $237.09
+2.15% | $237.64 | $231.41 | 2.58 million shs | $148.90 billion |
| 05/03/2022 | $232.87 | $232.10
-0.33% | $233.45 | $229.61 | 2.29 million shs | $145.76 billion |
| 05/02/2022 | $234.29 | $232.87
-0.61% | $236.34 | $228.62 | 3.58 million shs | $146.25 billion |
| 04/29/2022 | $239.25 | $234.29
-2.07% | $239.88 | $233.84 | 4.36 million shs | $147.14 billion |
| 04/28/2022 | $236.79 | $239.25
+1.04% | $239.88 | $236.43 | 4.53 million shs | $150.25 billion |
| 04/27/2022 | $233.59 | $236.79
+1.37% | $238.03 | $232.29 | 3.49 million shs | $148.71 billion |
| 04/26/2022 | $236.42 | $233.59
-1.20% | $237.86 | $233.43 | 2.31 million shs | $146.70 billion |
| 04/25/2022 | $234.30 | $236.42
+0.90% | $236.96 | $230.06 | 4.13 million shs | $148.56 billion |
| 04/22/2022 | $244.40 | $234.30
-4.13% | $242.66 | $233.84 | 5.09 million shs | $147.23 billion |
| 04/21/2022 | $247.07 | $244.40
-1.08% | $250.52 | $242.54 | 4.17 million shs | $153.58 billion |
| 04/20/2022 | $245.62 | $247.07
+0.59% | $249.24 | $246.09 | 2.91 million shs | $155.26 billion |
| 04/19/2022 | $242.12 | $245.62
+1.45% | $246.09 | $243.62 | 2.27 million shs | $154.34 billion |
| 04/18/2022 | $246.21 | $242.12
-1.66% | $246.83 | $240.22 | 3.16 million shs | $152.15 billion |
| 04/15/2022 | $246.21 | $246.21 | $247.90 | $244.53 | 3.18 million shs | $154.72 billion |
| 04/14/2022 | $244.63 | $246.21
+0.65% | $247.90 | $244.53 | 3.17 million shs | $154.72 billion |
| 04/13/2022 | $245.06 | $244.63
-0.18% | $246.31 | $242.66 | 2.96 million shs | $153.72 billion |
| 04/12/2022 | $243.11 | $245.06
+0.80% | $248.15 | $242.49 | 2.95 million shs | $153.99 billion |
| 04/11/2022 | $241.98 | $243.11
+0.47% | $244.29 | $239.57 | 2.88 million shs | $152.77 billion |
| 04/08/2022 | $244.86 | $241.98
-1.18% | $245.36 | $239.68 | 3.53 million shs | $152.06 billion |
| 04/07/2022 | $242.93 | $244.86
+0.79% | $245.99 | $240.02 | 4.54 million shs | $153.87 billion |
| 04/06/2022 | $252.11 | $242.93
-3.64% | $250.49 | $240.36 | 6.70 million shs | $152.65 billion |
| 04/05/2022 | $257.74 | $252.11
-2.18% | $259.48 | $251.68 | 4.92 million shs | $158.42 billion |
| 04/04/2022 | $259.96 | $257.74
-0.85% | $260.69 | $253.34 | 4.60 million shs | $164.15 billion |
| 04/01/2022 | $273.21 | $259.96
-4.85% | $274.44 | $257.00 | 6.27 million shs | $165.57 billion |
