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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$208.22$561.931,739,900——
2020-12-30$205.98$555.881,279,700——
2020-12-29$204.42$551.671,735,200——
2020-12-28$205.65$554.991,790,200——
2020-12-24$203.39$548.89691,700——
2020-12-23$201.17$542.901,787,600——
2020-12-22$201.52$543.851,444,200——
2020-12-21$202.49$546.462,035,100——
2020-12-18$203.60$549.465,918,600——
2020-12-17$202.20$545.682,705,900——
2020-12-16$198.85$536.642,094,900——
2020-12-15$200.30$540.551,959,500——
2020-12-14$198.00$534.352,163,000——
2020-12-11$203.06$548.001,919,600——
2020-12-10$202.52$546.542,206,000——
2020-12-09$205.88$555.611,937,700——
2020-12-08$205.21$553.802,043,600——
2020-12-07$204.99$553.212,071,800——
2020-12-04$206.05$556.072,979,900——
2020-12-03$202.26$545.844,152,100——
2020-12-02$203.56$549.352,676,300——
2020-12-01$202.40$546.224,481,200——
2020-11-30$204.08$550.752,537,000——
2020-11-27$205.64$554.961,429,300——
2020-11-25$207.24$556.662,046,900——
2020-11-24$208.70$560.592,726,100——
2020-11-23$207.39$557.072,133,300——
2020-11-20$203.39$546.321,911,100——
2020-11-19$204.55$549.441,965,000——
2020-11-18$204.03$548.042,244,200——
2020-11-17$205.85$552.932,481,000——
2020-11-16$206.71$555.243,066,200——
2020-11-13$203.44$546.462,292,000——
2020-11-12$200.49$538.532,923,200——
2020-11-11$200.00$537.223,134,800——
2020-11-10$201.26$540.604,279,800——
2020-11-09$198.00$531.854,487,000——
2020-11-06$190.07$510.541,999,600——
2020-11-05$192.07$515.923,998,900——
2020-11-04$186.74$501.604,391,900——
2020-11-03$185.38$497.953,983,600——
2020-11-02$179.24$481.453,726,500——
2020-10-30$177.19$475.953,747,900——
2020-10-29$176.04$472.865,987,900——
2020-10-28$173.37$465.694,092,200——
2020-10-27$179.57$482.344,542,000——
2020-10-26$184.70$496.124,007,100——
2020-10-23$188.14$505.363,897,100——
2020-10-22$187.14$502.677,578,800——
2020-10-21$199.48$535.824,141,200——
2020-10-20$206.78$555.431,569,500——
2020-10-19$205.66$552.422,110,300——
2020-10-16$209.85$563.683,329,500——
2020-10-15$208.81$560.882,588,200——
2020-10-14$204.81$550.142,053,100——
2020-10-13$203.00$545.281,882,400——
2020-10-12$206.35$554.272,035,500——
2020-10-09$205.78$552.741,724,600——
2020-10-08$203.78$547.371,720,300——
2020-10-07$204.62$549.632,214,500——
2020-10-06$199.41$535.633,403,800——
2020-10-05$201.32$540.763,376,200——
2020-10-02$196.35$527.413,231,400——
2020-10-01$194.23$521.723,147,100——
2020-09-30$196.87$528.813,606,200——
2020-09-29$197.24$529.802,294,800——
2020-09-28$199.45$535.742,070,900——
2020-09-25$198.15$532.251,712,100——
2020-09-24$195.67$525.591,704,900——
2020-09-23$194.32$521.962,199,000——
2020-09-22$197.32$530.021,864,500——
2020-09-21$194.00$521.102,980,600——
2020-09-18$199.80$536.684,164,700——
2020-09-17$201.65$541.652,611,300——
2020-09-16$201.42$541.032,994,700——
2020-09-15$202.37$543.582,328,200——
2020-09-14$198.84$534.101,663,600——
2020-09-11$195.94$526.311,912,900——
2020-09-10$193.08$518.632,084,700——
2020-09-09$192.86$518.042,750,700——
2020-09-08$188.66$506.762,692,700——
2020-09-04$191.14$513.423,624,500——
2020-09-03$190.55$511.834,180,800——
2020-09-02$196.28$527.223,394,400——
2020-09-01$195.80$525.941,888,100——
2020-08-31$192.44$516.912,061,600——
2020-08-28$195.13$524.141,849,500——
2020-08-27$194.44$519.681,536,000——
2020-08-26$194.32$519.361,513,300——
2020-08-25$194.90$520.912,062,000——
2020-08-24$192.56$514.652,045,100——
2020-08-21$191.57$512.012,059,300——
2020-08-20$189.92$507.602,082,300——
2020-08-19$190.95$510.351,702,000——
2020-08-18$190.70$509.681,688,500——
2020-08-17$193.87$518.153,563,000——
2020-08-14$191.92$512.942,502,700——
2020-08-13$189.72$507.062,248,800——
2020-08-12$191.83$512.702,869,900——
2020-08-11$190.35$508.754,215,200——
2020-08-10$186.85$499.393,368,600——
2020-08-07$182.93$488.912,192,500——
2020-08-06$179.61$480.041,971,400——
2020-08-05$177.47$474.323,040,300——
2020-08-04$173.68$464.191,719,600——
2020-08-03$172.06$459.861,982,800——
2020-07-31$173.35$463.315,089,500——
2020-07-30$172.80$461.842,775,500——
2020-07-29$177.98$475.682,736,700——
2020-07-28$174.41$466.141,965,800——
2020-07-27$176.82$472.582,738,200——
2020-07-24$176.12$470.712,720,300——
2020-07-23$175.00$467.724,010,600——
2020-07-22$179.38$479.432,951,300——
2020-07-21$178.66$477.502,230,700——
2020-07-20$177.39$474.112,885,700——
2020-07-17$181.25$484.426,132,900——
2020-07-16$176.87$472.723,319,700——
2020-07-15$174.39$466.092,493,000——
2020-07-14$171.89$459.413,015,300——
2020-07-13$169.17$452.142,975,900——
2020-07-10$166.39$444.712,300,300——
2020-07-09$165.99$443.642,977,500——
2020-07-08$169.04$451.793,362,600——
2020-07-07$169.78$453.772,380,800——
2020-07-06$172.16$460.132,498,100——
2020-07-02$169.08$451.902,271,400——
2020-07-01$166.88$446.022,914,100——
2020-06-30$169.07$451.874,068,600——
2020-06-29$165.51$442.362,658,700——
2020-06-26$162.64$434.698,491,200——
2020-06-25$167.02$446.393,441,100——
2020-06-24$165.55$442.463,206,300——
2020-06-23$169.36$452.652,881,400——
2020-06-22$168.20$449.552,647,600——
2020-06-19$167.85$448.617,119,600——
2020-06-18$170.85$456.632,714,800——
2020-06-17$171.17$457.483,463,800——
2020-06-16$170.97$456.953,554,000——
2020-06-15$167.93$448.822,948,600——
2020-06-12$166.18$444.153,373,000——
2020-06-11$163.29$436.426,234,700——
2020-06-10$175.43$468.873,321,200——
2020-06-09$178.16$476.173,569,700——
2020-06-08$181.66$485.523,436,600——
2020-06-05$184.83$493.995,608,600——
2020-06-04$176.43$471.542,933,300——
2020-06-03$178.05$475.873,897,900——
2020-06-02$170.94$456.873,000,000——
2020-06-01$169.50$453.022,929,800——
2020-05-29$169.86$453.983,677,000——
2020-05-28$170.51$455.724,065,700——
2020-05-27$173.84$462.033,174,400——
2020-05-26$169.90$451.564,150,500——
2020-05-22$165.16$438.961,773,900——
2020-05-21$163.59$434.792,277,100——
2020-05-20$166.03$441.274,294,300——
2020-05-19$159.26$423.283,136,400——
2020-05-18$159.12$422.905,423,000——
2020-05-15$151.24$401.965,127,700——
2020-05-14$152.44$405.153,930,400——
2020-05-13$152.74$405.953,499,700——
2020-05-12$153.99$409.272,683,500——
2020-05-11$156.85$416.872,857,400——
2020-05-08$158.26$420.622,309,300——
2020-05-07$156.22$415.202,411,500——
2020-05-06$154.30$410.092,095,200——
2020-05-05$156.38$415.622,269,500——
2020-05-04$154.82$411.482,416,100——
2020-05-01$156.64$416.313,089,000——
2020-04-30$159.79$424.693,757,000——
2020-04-29$163.05$433.352,778,600——
2020-04-28$161.36$428.863,173,000——
2020-04-27$158.96$422.484,633,800——
2020-04-24$156.09$414.854,800,200——
2020-04-23$152.29$404.756,233,300——
2020-04-22$147.10$390.963,970,600——
2020-04-21$144.41$383.814,049,200——
2020-04-20$146.61$389.664,289,200——
2020-04-17$149.89$398.375,081,400——
2020-04-16$143.99$382.695,015,300——
2020-04-15$146.66$389.793,457,000——
2020-04-14$148.97$395.932,235,900——
2020-04-13$146.90$390.432,525,000——
2020-04-09$148.73$395.294,535,900——
2020-04-08$149.62$397.663,625,600——
2020-04-07$145.76$387.404,729,000——
2020-04-06$147.85$392.954,865,900——
2020-04-03$138.57$368.294,088,000——
2020-04-02$141.80$376.876,009,000——
2020-04-01$136.49$362.765,125,600——
2020-03-31$141.04$374.854,247,100——
2020-03-30$140.20$372.623,309,200——
2020-03-27$139.05$369.564,962,400——
2020-03-26$142.49$378.716,068,600——
2020-03-25$132.91$353.246,923,200——
2020-03-24$128.87$342.517,018,900——
2020-03-23$114.04$303.096,011,000——
2020-03-20$117.84$313.196,668,100——
2020-03-19$121.65$323.328,514,300——
2020-03-18$115.08$305.8610,869,900——
2020-03-17$128.63$341.878,021,700——
2020-03-16$125.10$332.497,102,700——
2020-03-13$143.85$382.327,886,400——
2020-03-12$132.05$350.968,805,200——
2020-03-11$141.56$376.237,074,800——
2020-03-10$146.82$390.218,090,300——
2020-03-09$135.84$361.039,400,200——
2020-03-06$156.09$414.854,643,300——
2020-03-05$154.96$411.854,901,900——
2020-03-04$162.17$431.014,415,000——
2020-03-03$157.34$418.175,654,000——
2020-03-02$160.34$426.157,064,800——
2020-02-28$159.81$424.747,045,800——
2020-02-27$159.62$424.237,914,700——
2020-02-26$165.75$437.954,921,400——
2020-02-25$170.89$451.537,631,700——
2020-02-24$176.80$467.146,785,100——
2020-02-21$181.72$480.142,890,700——
2020-02-20$183.40$484.582,190,900——
2020-02-19$183.50$484.852,807,200——
2020-02-18$182.10$481.153,164,400——
2020-02-14$184.00$486.172,134,800——
2020-02-13$184.64$487.861,861,500——
2020-02-12$184.86$488.442,612,200——
2020-02-11$183.30$484.321,521,700——
2020-02-10$184.67$487.941,782,800——
2020-02-07$183.83$485.722,221,400——
2020-02-06$186.11$491.742,932,400——
2020-02-05$185.09$489.052,133,500——
2020-02-04$183.24$484.161,857,900——
2020-02-03$180.29$476.372,493,100——
2020-01-31$179.42$474.073,653,700——
2020-01-30$183.07$483.712,994,400——
2020-01-29$181.78$480.302,270,800——
2020-01-28$179.64$474.653,264,500——
2020-01-27$178.47$471.564,183,900——
2020-01-24$185.68$490.612,734,000——
2020-01-23$187.19$494.604,950,500——
2020-01-22$180.93$478.062,993,900——
2020-01-21$182.46$482.103,440,900——
2020-01-17$185.32$489.664,008,600——
2020-01-16$183.90$485.903,227,400——
2020-01-15$180.80$477.713,450,700——
2020-01-14$180.80$477.712,805,900——
2020-01-13$179.90$475.342,035,200——
2020-01-10$177.94$470.162,944,300——
2020-01-09$179.10$473.223,311,100——
2020-01-08$180.02$475.652,817,500——
2020-01-07$178.07$470.504,096,400——
2020-01-06$179.43$474.093,142,500——
2020-01-03$180.98$478.192,344,200——
2020-01-02$182.27$481.602,444,800——