Union Pacific Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 330.82 | 330.82 | 330.82 | 330.82 | 45.862 | 0 |
| 2024-08-16 | 330.82 | 330.82 | 330.82 | 330.82 | 45.862 | 0 |
| 2024-08-15 | 330.82 | 330.82 | 330.82 | 330.82 | 45.862 | 0 |
| 2024-08-14 | 330.82 | 330.82 | 330.82 | 330.82 | 45.862 | 72 |
| 2024-08-13 | 333.88 | 333.88 | 333.88 | 333.88 | 46.287 | 0 |
| 2024-08-12 | 333.88 | 333.88 | 333.88 | 333.88 | 46.287 | 0 |
| 2024-08-09 | 333.88 | 333.88 | 333.88 | 333.88 | 46.287 | 0 |
| 2024-08-08 | 333.88 | 333.88 | 333.88 | 333.88 | 46.287 | 0 |
| 2024-08-07 | 334.90 | 334.90 | 333.88 | 333.88 | 46.287 | 12 |
| 2024-08-06 | 338.30 | 338.30 | 338.30 | 338.30 | 46.899 | 6 |
| 2024-08-05 | 337.72 | 339.66 | 337.72 | 339.66 | 47.088 | 96 |
| 2024-08-02 | 351.40 | 351.40 | 351.40 | 351.40 | 48.715 | 0 |
| 2024-08-01 | 351.40 | 351.40 | 351.40 | 351.40 | 48.715 | 84 |
| 2024-07-31 | 348.71 | 348.71 | 348.71 | 348.71 | 48.342 | 120 |
| 2024-07-30 | 345.98 | 345.98 | 345.77 | 345.77 | 47.935 | 126 |
| 2024-07-29 | 343.85 | 344.05 | 341.31 | 342.24 | 47.446 | 1,224 |
| 2024-07-26 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-25 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-24 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-23 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-22 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-19 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-18 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-17 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-16 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-15 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-12 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-11 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-10 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 0 |
| 2024-07-09 | 302.49 | 302.49 | 302.49 | 302.49 | 41.935 | 12 |
| 2024-07-08 | 304.00 | 304.00 | 304.00 | 304.00 | 42.144 | 11,400 |
| 2024-07-05 | 307.46 | 307.46 | 307.46 | 307.46 | 42.624 | 0 |
| 2024-07-04 | 307.46 | 307.46 | 307.46 | 307.46 | 42.624 | 30 |
| 2024-07-03 | 316.59 | 316.59 | 316.59 | 316.59 | 43.890 | 7,074 |
| 2024-07-02 | 301.35 | 301.35 | 301.35 | 301.35 | 41.777 | 0 |
| 2024-07-01 | 301.35 | 301.35 | 301.35 | 301.35 | 41.777 | 0 |
| 2024-06-28 | 301.35 | 301.35 | 301.35 | 301.35 | 41.777 | 0 |
| 2024-06-27 | 301.35 | 301.35 | 301.35 | 301.35 | 41.777 | 0 |
| 2024-06-26 | 301.35 | 301.35 | 301.35 | 301.35 | 41.777 | 0 |
| 2024-06-25 | 304.42 | 304.42 | 301.35 | 301.35 | 41.777 | 30 |
| 2024-06-24 | 300.90 | 300.90 | 300.90 | 300.90 | 41.715 | 0 |
| 2024-06-21 | 300.90 | 300.90 | 300.90 | 300.90 | 41.715 | 0 |
| 2024-06-20 | 300.90 | 300.90 | 300.90 | 300.90 | 41.715 | 0 |
| 2024-06-19 | 300.90 | 300.90 | 300.90 | 300.90 | 41.715 | 0 |
| 2024-06-18 | 302.09 | 302.09 | 300.90 | 300.90 | 41.715 | 48,000 |
| 2024-06-17 | 303.58 | 303.58 | 303.58 | 303.58 | 42.086 | 0 |
| 2024-06-14 | 303.58 | 303.58 | 303.58 | 303.58 | 42.086 | 0 |
| 2024-06-13 | 303.58 | 303.58 | 303.58 | 303.58 | 42.086 | 0 |
| 2024-06-12 | 303.58 | 303.58 | 303.58 | 303.58 | 42.086 | 60,000 |
| 2024-06-11 | 302.65 | 302.65 | 302.65 | 302.65 | 41.957 | 0 |
| 2024-06-10 | 302.65 | 302.65 | 302.65 | 302.65 | 41.957 | 0 |
| 2024-06-07 | 302.70 | 302.70 | 302.65 | 302.65 | 41.957 | 60,000 |
| 2024-06-06 | 298.40 | 298.40 | 298.26 | 298.26 | 41.349 | 30,000 |
| 2024-06-05 | 299.58 | 299.58 | 299.58 | 299.58 | 41.532 | 0 |
| 2024-06-04 | 299.58 | 299.58 | 299.58 | 299.58 | 41.532 | 2,112 |
| 2024-06-03 | 297.36 | 297.36 | 297.36 | 297.36 | 41.224 | 0 |
| 2024-05-31 | 297.67 | 297.67 | 297.36 | 297.36 | 41.224 | 174 |
| 2024-05-29 | 282.50 | 282.50 | 282.50 | 282.50 | 39.164 | 0 |
| 2024-05-28 | 282.50 | 282.50 | 282.50 | 282.50 | 39.164 | 0 |
| 2024-05-27 | 282.50 | 282.50 | 282.50 | 282.50 | 38.142 | 168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 7.2731 USD |
| 2026-02-25 | 7.2250 USD |
| 2025-12-03 | 7.6123 USD |
| 2025-08-27 | 7.4493 USD |
| 2025-05-28 | 7.4105 USD |
| 2025-02-26 | 7.7558 USD |
| 2024-12-05 | 8.4403 USD |
| 2024-08-28 | 7.4119 USD |
| 2024-05-28 | 7.3716 USD |
| 2024-02-27 | 6.6645 USD |
| 2023-12-06 | 6.4514 USD |
| 2023-08-29 | 6.6839 USD |
| 2023-05-29 | 6.3143 USD |
| 2023-02-24 | 6.6783 USD |
| 2022-12-15 | 7.0901 USD |
| 2022-08-29 | 6.8552 USD |
| 2022-05-26 | 7.0087 USD |
| 2022-02-23 | 5.6246 USD |
| 2021-12-16 | 6.7409 USD |
| 2021-08-30 | 8.6489 USD |
| 2021-08-27 | 5.8502 USD |
| 2021-05-26 | 5.4336 USD |
| 2021-02-24 | 5.5934 USD |
| 2020-11-26 | 5.0795 USD |
| 2020-08-27 | 5.4720 USD |
| 2020-05-27 | 5.2849 USD |
| 2020-02-26 | 5.0045 USD |
| 2019-11-26 | 3.8884 USD |
| 2019-08-29 | 6.0569 USD |
| 2019-05-30 | 5.0557 USD |
| 2019-02-26 | 5.1266 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.