NYSE:UNP | Historical Stock Price | UNION PACIFIC CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.40$7.98$26.61$88.69$295.61$985.261980-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$180.79$477.691,588,800——
2019-12-30$180.15$476.001,493,000——
2019-12-27$181.41$479.321,363,000——
2019-12-26$180.81$477.741,171,700——
2019-12-24$179.89$475.31666,000——
2019-12-23$179.42$474.071,888,100——
2019-12-20$180.40$476.666,140,100——
2019-12-19$177.47$468.912,479,200——
2019-12-18$178.22$470.903,786,000——
2019-12-17$177.39$468.703,516,500——
2019-12-16$180.09$475.843,625,600——
2019-12-13$177.03$467.752,842,400——
2019-12-12$175.22$462.973,377,700——
2019-12-11$174.45$460.942,015,800——
2019-12-10$171.85$454.071,811,600——
2019-12-09$171.36$452.772,078,900——
2019-12-06$172.00$454.462,123,900——
2019-12-05$170.49$450.472,647,600——
2019-12-04$171.46$453.043,623,000——
2019-12-03$168.00$443.893,921,600——
2019-12-02$173.00$457.102,099,700——
2019-11-29$175.99$465.00975,600——
2019-11-27$177.19$468.172,113,500——
2019-11-26$178.09$467.992,946,700——
2019-11-25$179.90$472.752,655,900——
2019-11-22$175.94$462.341,935,000——
2019-11-21$174.17$457.691,704,400——
2019-11-20$174.09$457.482,915,100——
2019-11-19$177.17$465.573,594,000——
2019-11-18$176.25$463.152,930,100——
2019-11-15$176.27$463.212,160,300——
2019-11-14$174.77$459.272,152,000——
2019-11-13$175.54$461.292,273,200——
2019-11-12$175.47$461.101,775,500——
2019-11-11$176.80$464.601,252,100——
2019-11-08$176.10$462.761,441,800——
2019-11-07$177.01$465.152,628,100——
2019-11-06$176.34$463.392,855,900——
2019-11-05$177.77$467.155,011,400——
2019-11-04$176.63$464.153,683,200——
2019-11-01$172.53$453.383,548,300——
2019-10-31$165.46$434.803,909,500——
2019-10-30$167.95$441.342,891,600——
2019-10-29$170.19$447.232,112,300——
2019-10-28$170.75$448.702,185,200——
2019-10-25$172.33$452.851,868,400——
2019-10-24$170.39$447.761,909,100——
2019-10-23$170.03$446.813,150,700——
2019-10-22$170.77$448.754,146,500——
2019-10-21$167.07$439.033,144,300——
2019-10-18$161.50$424.395,176,700——
2019-10-17$163.68$430.126,315,900——
2019-10-16$163.31$429.153,743,700——
2019-10-15$163.14$428.703,840,200——
2019-10-14$159.55$419.272,339,200——
2019-10-11$161.39$424.114,844,700——
2019-10-10$155.77$409.343,383,500——
2019-10-09$153.23$402.663,682,600——
2019-10-08$151.47$398.044,147,700——
2019-10-07$155.91$409.703,249,600——
2019-10-04$156.32$410.783,538,000——
2019-10-03$153.67$403.823,277,800——
2019-10-02$152.02$399.485,432,000——
2019-10-01$155.95$409.816,011,600——
2019-09-30$161.98$425.663,296,600——
2019-09-27$162.69$427.523,212,600——
2019-09-26$163.73$430.254,211,400——
2019-09-25$163.60$429.914,675,000——
2019-09-24$165.08$433.803,738,800——
2019-09-23$166.05$436.352,116,800——
2019-09-20$166.38$437.223,620,400——
2019-09-19$167.11$439.142,463,500——
2019-09-18$167.87$441.131,610,000——
2019-09-17$166.90$438.583,135,800——
2019-09-16$168.95$443.972,652,500——
2019-09-13$171.45$450.543,160,000——
2019-09-12$167.71$440.712,357,500——
2019-09-11$167.30$439.642,617,900——
2019-09-10$167.57$440.353,006,700——
2019-09-09$166.12$436.533,297,600——
2019-09-06$164.60$432.542,055,600——
2019-09-05$166.13$436.563,802,900——
2019-09-04$160.08$420.663,890,400——
2019-09-03$159.33$418.692,682,400——
2019-08-30$161.96$425.602,987,200——
2019-08-29$161.73$425.004,395,000——
2019-08-28$158.40$413.705,841,100——
2019-08-27$157.47$411.273,994,900——
2019-08-26$159.11$415.553,297,700——
2019-08-23$159.98$417.833,590,000——
2019-08-22$166.07$433.734,017,700——
2019-08-21$168.53$440.161,724,100——
2019-08-20$167.56$437.622,362,000——
2019-08-19$168.76$440.762,630,100——
2019-08-16$166.25$434.202,171,500——
2019-08-15$162.45$424.282,873,600——
2019-08-14$163.70$427.543,113,800——
2019-08-13$168.78$440.812,272,500——
2019-08-12$165.67$432.692,861,800——
2019-08-09$168.01$438.802,325,900——
2019-08-08$169.70$443.212,395,600——
2019-08-07$166.92$435.952,152,500——
2019-08-06$168.33$439.632,055,300——
2019-08-05$166.84$435.744,051,400——
2019-08-02$173.52$453.192,329,900——
2019-08-01$175.01$457.084,428,000——
2019-07-31$179.95$469.984,508,400——
2019-07-30$179.30$468.282,825,000——
2019-07-29$177.50$463.583,386,100——
2019-07-26$174.23$455.041,627,800——
2019-07-25$173.21$452.381,943,400——
2019-07-24$174.37$455.413,149,000——
2019-07-23$173.22$452.402,599,000——
2019-07-22$173.58$453.353,757,100——
2019-07-19$175.30$457.844,732,600——
2019-07-18$174.25$455.097,476,500——
2019-07-17$164.55$429.7610,725,700——
2019-07-16$175.15$457.452,958,300——
2019-07-15$172.69$451.021,994,400——
2019-07-12$174.05$454.572,036,400——
2019-07-11$171.75$448.572,341,000——
2019-07-10$169.57$442.871,703,100——
2019-07-09$169.60$442.952,057,500——
2019-07-08$169.59$442.922,200,700——
2019-07-05$170.03$444.072,605,500——
2019-07-03$171.80$448.701,172,300——
2019-07-02$171.23$447.212,267,700——
2019-07-01$171.50$447.913,211,800——
2019-06-28$169.11$441.674,759,300——
2019-06-27$166.01$433.573,226,500——
2019-06-26$165.83$433.102,423,100——
2019-06-25$166.36$434.492,586,600——
2019-06-24$167.25$436.812,542,500——
2019-06-21$168.87$441.045,885,200——
2019-06-20$167.43$437.283,405,300——
2019-06-19$165.93$433.373,778,000——
2019-06-18$165.54$432.354,132,000——
2019-06-17$164.74$430.264,444,100——
2019-06-14$166.99$436.133,579,600——
2019-06-13$167.15$436.554,219,700——
2019-06-12$171.23$447.212,239,200——
2019-06-11$171.01$446.631,989,900——
2019-06-10$172.39$450.242,182,800——
2019-06-07$171.97$449.142,221,200——
2019-06-06$170.67$445.742,276,300——
2019-06-05$172.48$450.473,068,200——
2019-06-04$170.41$445.073,288,000——
2019-06-03$166.34$434.442,788,500——
2019-05-31$166.78$435.594,215,900——
2019-05-30$169.48$442.642,160,500——
2019-05-29$169.00$439.083,116,700——
2019-05-28$169.81$441.193,819,300——
2019-05-24$172.17$447.321,815,900——
2019-05-23$172.65$448.573,573,600——
2019-05-22$174.46$453.271,995,200——
2019-05-21$175.04$454.782,519,400——
2019-05-20$174.74$454.003,065,400——
2019-05-17$174.62$453.694,596,300——
2019-05-16$175.63$456.315,131,300——
2019-05-15$173.77$451.484,089,200——
2019-05-14$174.49$453.352,560,600——
2019-05-13$171.79$446.333,649,500——
2019-05-10$175.92$457.062,659,600——
2019-05-09$175.63$456.312,138,400——
2019-05-08$175.58$456.182,314,500——
2019-05-07$174.75$454.024,547,300——
2019-05-06$177.16$460.292,706,000——
2019-05-03$179.20$465.592,729,500——
2019-05-02$175.89$456.992,313,300——
2019-05-01$175.36$455.612,601,300——
2019-04-30$177.04$459.972,444,100——
2019-04-29$176.41$458.341,836,400——
2019-04-26$177.22$460.442,234,100——
2019-04-25$175.49$455.952,199,900——
2019-04-24$176.84$459.452,859,000——
2019-04-23$176.73$459.173,284,900——
2019-04-22$177.72$461.744,969,700——
2019-04-18$176.66$458.998,684,600——
2019-04-17$169.28$439.815,437,200——
2019-04-16$167.98$436.432,361,400——
2019-04-15$167.63$435.533,052,600——
2019-04-12$169.50$440.383,091,700——
2019-04-11$166.67$433.032,378,400——
2019-04-10$166.35$432.203,551,500——
2019-04-09$166.09$431.523,025,000——
2019-04-08$168.69$438.282,580,800——
2019-04-05$168.72$438.362,214,400——
2019-04-04$168.79$438.542,788,600——
2019-04-03$169.61$440.672,669,100——
2019-04-02$169.78$441.112,259,900——
2019-04-01$170.92$444.073,372,000——
2019-03-29$167.20$434.413,646,900——
2019-03-28$165.20$429.212,829,600——
2019-03-27$163.01$423.522,871,900——
2019-03-26$161.81$420.402,628,200——
2019-03-25$161.50$419.603,137,200——
2019-03-22$160.62$417.313,556,700——
2019-03-21$162.61$422.483,316,700——
2019-03-20$161.00$418.303,802,400——
2019-03-19$160.75$417.655,728,000——
2019-03-18$166.24$431.914,071,700——
2019-03-15$165.00$428.699,732,400——
2019-03-14$165.17$429.133,762,100——
2019-03-13$166.83$433.453,855,100——
2019-03-12$164.83$428.254,723,500——
2019-03-11$165.60$430.254,051,600——
2019-03-08$164.30$426.872,884,600——
2019-03-07$164.94$428.544,141,500——
2019-03-06$165.91$431.063,067,800——
2019-03-05$166.78$433.322,794,900——
2019-03-04$167.37$434.854,341,000——
2019-03-01$167.44$435.033,116,100——
2019-02-28$167.70$435.713,650,700——
2019-02-27$169.06$439.242,544,000——
2019-02-26$170.15$439.793,635,200——
2019-02-25$169.55$438.244,804,200——
2019-02-22$170.06$439.554,345,600——
2019-02-21$170.17$439.843,056,700——
2019-02-20$170.99$441.963,063,600——
2019-02-19$171.33$442.843,889,700——
2019-02-15$170.24$440.023,270,900——
2019-02-14$169.63$438.444,157,500——
2019-02-13$168.88$436.503,886,900——
2019-02-12$167.05$431.773,781,800——
2019-02-11$164.35$424.804,044,800——
2019-02-08$161.72$418.002,986,300——
2019-02-07$161.57$417.613,056,300——
2019-02-06$160.74$415.462,379,600——
2019-02-05$161.30$416.913,357,100——
2019-02-04$161.13$416.475,339,100——
2019-02-01$159.67$412.704,073,400——
2019-01-31$159.07$411.157,438,600——
2019-01-30$160.82$415.674,112,200——
2019-01-29$160.17$413.993,436,900——
2019-01-28$159.90$413.293,733,800——
2019-01-25$160.95$416.017,770,700——
2019-01-24$160.34$414.439,222,400——
2019-01-23$154.33$398.904,858,000——
2019-01-22$155.02$400.686,052,900——
2019-01-18$158.34$409.265,003,900——
2019-01-17$154.64$399.704,075,400——
2019-01-16$151.97$392.804,053,200——
2019-01-15$152.48$394.114,685,100——
2019-01-14$153.89$397.763,507,100——
2019-01-11$153.21$396.003,845,200——
2019-01-10$154.66$399.756,444,600——
2019-01-09$150.36$388.644,284,600——
2019-01-08$150.75$389.6410,558,800——
2019-01-07$138.65$358.374,034,200——
2019-01-04$137.79$356.155,649,900——
2019-01-03$132.68$342.945,684,500——
2019-01-02$137.78$356.123,606,300——