Union Pacific Corporation
UNPNYSEIndustrials● Active
$273.00
+$0.68(+0.25%)
Market Cap$162.1B
P/E Ratio—
52W High$279.7
52W Low$210.84
Union Pacific Corporation（UNP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
unp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$279.70
May 27, 2026
-2.5% from here
5-Year Low5Y
$183.69
Mar 23, 2023
+48.4% from low
IPO Priceadj.
$3.02
Jan 2, 1980
+8.9K% since IPO
1 Year Ago
$224.14
Jun 9, 2025
+21.6% in 1Y
5 Years Ago
$221.83
Jun 8, 2021
+22.9% in 5Y
10 Years Ago
$89.04
Jun 8, 2016
+206.1% in 10Y
Historical Price Data · UNP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $271.78 | $273.87 | $270.55 | $273.64 | $273.64 | 222K | +0.68% |
| Jun 5, 2026 | $264.49 | $274.13 | $264.49 | $272.32 | $272.32 | 2.8M | +2.96% |
| Jun 4, 2026 | $267.12 | $268.83 | $260.62 | $263.90 | $263.90 | 2.3M | -1.21% |
| Jun 3, 2026 | $263.96 | $267.22 | $262.13 | $262.13 | $262.13 | 2.9M | -0.69% |
| Jun 2, 2026 | $263.54 | $266.24 | $262.37 | $264.68 | $264.68 | 2.5M | +0.43% |
| Jun 1, 2026 | $260.19 | $263.79 | $258.66 | $263.50 | $263.50 | 2.6M | +1.27% |
| May 29, 2026 | $264.29 | $269.01 | $259.51 | $262.64 | $262.64 | 6.3M | -0.62% |
| May 28, 2026 | $275.66 | $276.29 | $264.83 | $267.00 | $267.00 | 6.1M | -3.14% |
| May 27, 2026 | $272.57 | $279.70 | $272.57 | $279.39 | $279.39 | 4.0M | +2.50% |
| May 26, 2026 | $266.22 | $272.66 | $266.15 | $271.10 | $271.10 | 3.1M | +1.83% |
| May 22, 2026 | $265.85 | $268.39 | $264.44 | $265.88 | $265.88 | 2.6M | +0.01% |
| May 21, 2026 | $264.98 | $268.64 | $263.92 | $265.44 | $265.44 | 2.3M | +0.17% |
| May 20, 2026 | $269.97 | $274.63 | $264.69 | $265.80 | $265.80 | 3.8M | -1.54% |
| May 19, 2026 | $273.50 | $275.48 | $271.17 | $271.56 | $271.56 | 2.6M | -0.71% |
| May 18, 2026 | $271.00 | $276.40 | $269.57 | $275.13 | $275.13 | 3.2M | +1.52% |
| May 15, 2026 | $269.00 | $270.72 | $267.12 | $270.56 | $270.56 | 3.3M | +0.58% |
| May 14, 2026 | $265.37 | $269.43 | $263.68 | $269.34 | $269.34 | 3.9M | +1.50% |
| May 13, 2026 | $265.17 | $268.59 | $263.84 | $264.65 | $264.65 | 1.9M | -0.20% |
| May 12, 2026 | $264.45 | $266.98 | $261.04 | $265.60 | $265.60 | 2.5M | +0.43% |
| May 11, 2026 | $265.63 | $267.00 | $263.34 | $263.35 | $263.35 | 1.6M | -0.86% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UNP
Jan 1 → Dec 31 · 6 years2026+18.3%$231.35 → $273.63
+18.3%
2025+0.6%$229.98 → $231.32
+0.6%
2024-6.9%$244.98 → $228.04
-6.9%
2023+18.5%$207.29 → $245.62
+18.5%
2022-18.2%$253.25 → $207.07
-18.2%
2021+13.7%$221.58 → $251.93
+13.7%
Best Year2023 · +18.5%
Worst Year2022 · -18.2%
Positive Years4 / 6
Avg Annual Return+4.3%
6Y Total Return+23.5%
6Y CAGR~+3.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4B
Canadian Pacific Kansas City Ltd.
CP.TO
$126.66+0.00%
Mkt Cap $112.4BWhat If You Invested in UNP?
If you invested $1,000 in UNP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,061
Total Return+206.1%
CAGR~+11.8% / yr
Profit+$2,061
Based on Jun 8, 2016 · $89.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Union Pacific Corporation（UNP）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $272.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UNP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UNP 历史股价FMP 日线复权 OHLCV