Union Pacific Stock Price History

UNP Stock  USD 234.63  0.37  0.16%   
Below is the normalized historical share price chart for Union Pacific extending back to January 02, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Union Pacific stands at 234.63, as last reported on the 6th of December, with the highest price reaching 235.54 and the lowest price hitting 233.57 during the day.
IPO Date
13th of January 1978
200 Day MA
240.0709
50 Day MA
239.6032
Beta
1.056
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Union Stock, it is important to understand the factors that can impact its price. Union Pacific owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.065, which indicates the firm had a -0.065% return per unit of risk over the last 3 months. Union Pacific exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Union Pacific's Coefficient Of Variation of (1,221), risk adjusted performance of (0.06), and Variance of 2.14 to confirm the risk estimate we provide.
  
At this time, Union Pacific's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 12/06/2024, Stock Based Compensation is likely to grow to about 112.3 M, while Total Stockholder Equity is likely to drop slightly above 13.3 B. . At this time, Union Pacific's Price To Sales Ratio is relatively stable compared to the past year. As of 12/06/2024, Price Book Value Ratio is likely to grow to 10.62, while Price To Free Cash Flows Ratio is likely to drop 19.46. Union Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.065

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsUNP

Estimated Market Risk

 1.47
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.1
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.06
  actual daily
0
Most of other assets perform better
Based on monthly moving average Union Pacific is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Union Pacific by adding Union Pacific to a well-diversified portfolio.
Price Book
8.5908
Enterprise Value Ebitda
14.087
Price Sales
5.8659
Shares Float
604.5 M
Dividend Share
5.24

Union Pacific Stock Price History Chart

There are several ways to analyze Union Stock price data. The simplest method is using a basic Union candlestick price chart, which shows Union Pacific price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 17, 2024253.55
Lowest PriceNovember 4, 2024229.91

Union Pacific December 6, 2024 Stock Price Synopsis

Various analyses of Union Pacific's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Union Stock. It can be used to describe the percentage change in the price of Union Pacific from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Union Stock.
Union Pacific Price Daily Balance Of Power(0.19)
Union Pacific Price Rate Of Daily Change 1.00 
Union Pacific Price Action Indicator(0.11)

Union Pacific December 6, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Union Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Union Pacific intraday prices and daily technical indicators to check the level of noise trading in Union Stock and then apply it to test your longer-term investment strategies against Union.

Union Stock Price History Data

The price series of Union Pacific for the period between Sat, Sep 7, 2024 and Fri, Dec 6, 2024 has a statistical range of 25.79 with a coefficient of variation of 2.73. The daily prices for the period are distributed with arithmetic mean of 241.89. The median price for the last 90 days is 242.31. The company experienced 2:1 stock split on 9th of June 2014. Union Pacific paid out dividends to its shareholders on 2024-12-09.
OpenHighLowCloseVolume
12/06/2024
 235.33  235.54  233.57  234.63 
12/05/2024 235.33  235.54  233.57  234.63  2,011,402 
12/04/2024 236.70  237.85  233.61  235.00  3,264,939 
12/03/2024 241.73  241.73  235.11  236.99  4,196,901 
12/02/2024 244.03  244.57  240.41  240.78  3,099,992 
11/29/2024 245.09  246.63  244.10  244.66  1,484,850 
11/27/2024 246.04  247.89  244.86  245.23  2,040,775 
11/26/2024 246.76  247.17  242.46  245.63  3,305,333 
11/25/2024 243.46  250.58  243.05  249.32  4,224,412 
11/22/2024 240.00  242.67  239.47  242.39  2,664,858 
11/21/2024 234.07  239.93  233.67  239.02  3,490,723 
11/20/2024 233.47  234.32  231.84  233.56  1,157,270 
11/19/2024 233.14  234.09  231.86  233.29  1,774,046 
11/18/2024 235.08  235.46  233.88  234.41  1,401,392 
11/15/2024 234.88  237.83  234.00  235.57  2,068,472 
11/14/2024 240.26  241.09  234.82  235.58  2,766,032 
11/13/2024 239.41  240.93  238.31  240.41  2,563,982 
11/12/2024 242.35  242.64  238.59  238.91  2,362,852 
11/11/2024 243.86  245.94  241.84  241.95  3,299,131 
11/08/2024 241.96  244.13  240.81  241.49  2,209,229 
11/07/2024 249.30  249.89  242.20  242.56  2,921,258 
11/06/2024 248.08  251.72  242.35  248.49  5,318,687 
11/05/2024 230.60  233.89  229.50  233.87  1,483,054 
11/04/2024 231.95  233.23  229.44  229.91  2,195,620 
11/01/2024 233.55  234.84  232.30  232.69  2,653,299 
10/31/2024 230.74  233.84  230.29  232.07  2,594,756 
10/30/2024 231.50  234.65  231.28  232.17  3,079,410 
10/29/2024 232.11  234.38  231.46  231.99  3,682,091 
10/28/2024 230.06  233.46  230.06  231.98  2,492,980 
10/25/2024 230.19  231.88  229.28  230.30  2,951,995 
10/24/2024 229.42  234.00  227.56  230.75  5,180,089 
10/23/2024 241.30  242.19  240.11  241.35  2,156,105 
10/22/2024 241.08  241.94  238.63  241.45  1,818,412 
10/21/2024 243.73  243.73  239.42  240.35  1,547,903 
10/18/2024 242.53  244.71  241.46  244.10  2,865,846 
10/17/2024 246.88  246.88  240.50  241.72  2,177,924 
10/16/2024 245.93  250.23  245.50  248.10  1,499,206 
10/15/2024 246.71  248.70  245.36  245.79  1,858,033 
10/14/2024 242.65  246.17  241.96  245.27  1,735,818 
10/11/2024 240.08  242.54  239.55  242.31  1,663,483 
10/10/2024 237.45  238.94  236.29  238.82  1,900,682 
10/09/2024 237.11  238.66  235.88  237.68  2,046,730 
10/08/2024 237.68  238.94  237.31  237.56  1,783,213 
10/07/2024 237.70  238.15  235.29  236.87  1,683,945 
10/04/2024 241.72  243.18  237.19  238.86  2,137,929 
10/03/2024 242.43  243.00  239.60  240.63  1,989,930 
10/02/2024 245.05  246.19  242.21  243.35  2,568,260 
10/01/2024 246.17  247.35  243.66  245.55  1,924,999 
09/30/2024 245.00  247.01  243.46  246.48  2,923,190 
09/27/2024 244.68  247.48  243.94  244.22  1,954,514 
09/26/2024 247.00  248.30  242.35  243.23  2,398,625 
09/25/2024 247.54  249.29  245.08  245.50  2,347,258 
09/24/2024 243.19  249.03  241.56  248.96  2,772,710 
09/23/2024 245.09  245.36  242.86  244.00  2,740,535 
09/20/2024 243.48  245.62  242.54  245.39  6,802,799 
09/19/2024 250.00  254.01  246.05  248.44  3,406,676 
09/18/2024 254.01  254.56  250.53  251.20  1,568,163 
09/17/2024 253.27  255.06  253.00  253.55  1,640,439 
09/16/2024 250.88  253.59  249.48  252.43  1,650,967 
09/13/2024 249.94  252.00  248.55  249.12  2,267,782 
09/12/2024 247.92  249.52  245.41  248.89  1,867,944 

About Union Pacific Stock history

Union Pacific investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Union is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Union Pacific will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Union Pacific stock prices may prove useful in developing a viable investing in Union Pacific
Last ReportedProjected for Next Year
Common Stock Shares Outstanding610.2 M721.3 M
Net Income Applicable To Common SharesB8.5 B

Union Pacific Stock Technical Analysis

Union Pacific technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Union Pacific technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Union Pacific trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Technical Analysis Now

   

Technical Analysis

Check basic technical indicators and analysis based on most latest market data
All  Next Launch Module

Union Pacific Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Union Pacific's price direction in advance. Along with the technical and fundamental analysis of Union Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Union to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Union Stock Analysis

When running Union Pacific's price analysis, check to measure Union Pacific's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Union Pacific is operating at the current time. Most of Union Pacific's value examination focuses on studying past and present price action to predict the probability of Union Pacific's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Union Pacific's price. Additionally, you may evaluate how the addition of Union Pacific to your portfolios can decrease your overall portfolio volatility.