Union Pacific Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 300.08 | 300.08 | 300.08 | 300.08 | 40.515 | 0 |
| 2024-05-23 | 300.08 | 300.08 | 300.08 | 300.08 | 40.515 | 0 |
| 2024-05-22 | 300.08 | 300.08 | 300.08 | 300.08 | 40.515 | 0 |
| 2024-05-21 | 301.01 | 302.25 | 298.84 | 300.08 | 40.515 | 3,000 |
| 2024-05-20 | 310.20 | 312.00 | 310.20 | 312.00 | 42.125 | 12 |
| 2024-05-17 | 317.14 | 317.14 | 317.14 | 317.14 | 42.819 | 0 |
| 2024-05-16 | 317.14 | 317.14 | 317.14 | 317.14 | 42.819 | 0 |
| 2024-05-15 | 317.14 | 317.14 | 317.14 | 317.14 | 42.819 | 0 |
| 2024-05-14 | 317.14 | 317.14 | 317.14 | 317.14 | 42.819 | 0 |
| 2024-05-13 | 317.14 | 317.14 | 317.14 | 317.14 | 42.819 | 5,400 |
| 2024-05-10 | 312.00 | 312.00 | 312.00 | 312.00 | 42.125 | 0 |
| 2024-05-09 | 312.00 | 312.00 | 312.00 | 312.00 | 42.125 | 0 |
| 2024-05-08 | 307.21 | 312.00 | 307.21 | 312.00 | 42.125 | 42 |
| 2024-05-07 | 302.85 | 302.85 | 302.85 | 302.85 | 40.889 | 0 |
| 2024-05-06 | 302.85 | 302.85 | 302.85 | 302.85 | 40.889 | 0 |
| 2024-05-03 | 302.85 | 302.85 | 302.85 | 302.85 | 40.889 | 6 |
| 2024-05-02 | 302.85 | 302.85 | 302.85 | 302.85 | 40.889 | 9,954 |
| 2024-04-30 | 307.68 | 307.68 | 307.68 | 307.68 | 41.541 | 0 |
| 2024-04-29 | 312.79 | 312.92 | 307.59 | 307.68 | 41.541 | 600 |
| 2024-04-26 | 303.45 | 303.45 | 303.45 | 303.45 | 40.970 | 0 |
| 2024-04-25 | 303.45 | 303.45 | 303.45 | 303.45 | 40.970 | 0 |
| 2024-04-24 | 303.45 | 303.45 | 303.45 | 303.45 | 40.970 | 0 |
| 2024-04-23 | 303.45 | 303.45 | 303.45 | 303.45 | 40.970 | 6,396 |
| 2024-04-22 | 304.22 | 304.22 | 304.22 | 304.22 | 41.074 | 18 |
| 2024-04-19 | 302.80 | 302.80 | 302.80 | 302.80 | 40.883 | 0 |
| 2024-04-18 | 302.80 | 302.80 | 302.80 | 302.80 | 40.883 | 12 |
| 2024-04-17 | 306.30 | 306.30 | 306.30 | 306.30 | 41.355 | 0 |
| 2024-04-16 | 306.00 | 306.30 | 306.00 | 306.30 | 41.355 | 54 |
| 2024-04-15 | 302.00 | 302.00 | 302.00 | 302.00 | 40.774 | 0 |
| 2024-04-12 | 302.60 | 302.60 | 302.00 | 302.00 | 40.774 | 36 |
| 2024-04-11 | 301.60 | 301.60 | 301.60 | 301.60 | 40.721 | 0 |
| 2024-04-10 | 301.60 | 301.60 | 301.60 | 301.60 | 40.721 | 0 |
| 2024-04-09 | 300.90 | 301.60 | 300.90 | 301.60 | 40.721 | 18,018 |
| 2024-04-08 | 306.90 | 306.90 | 306.90 | 306.90 | 41.436 | 0 |
| 2024-04-05 | 306.90 | 306.90 | 306.90 | 306.90 | 41.436 | 6 |
| 2024-04-04 | 306.90 | 306.90 | 306.90 | 306.90 | 41.436 | 60 |
| 2024-04-03 | 306.59 | 307.80 | 306.59 | 306.90 | 41.436 | 144 |
| 2024-04-02 | 307.80 | 307.80 | 307.80 | 307.80 | 41.558 | 0 |
| 2024-04-01 | 307.80 | 307.80 | 307.80 | 307.80 | 41.558 | 0 |
| 2024-03-28 | 307.80 | 307.80 | 307.80 | 307.80 | 41.558 | 18 |
| 2024-03-27 | 303.30 | 303.30 | 303.30 | 303.30 | 40.950 | 60,000 |
| 2024-03-26 | 300.00 | 300.00 | 300.00 | 300.00 | 40.504 | 180 |
| 2024-03-25 | 304.70 | 304.70 | 304.70 | 304.70 | 41.139 | 0 |
| 2024-03-22 | 304.70 | 304.70 | 304.70 | 304.70 | 41.139 | 0 |
| 2024-03-21 | 304.70 | 304.70 | 304.70 | 304.70 | 41.139 | 0 |
| 2024-03-20 | 304.70 | 304.70 | 304.70 | 304.70 | 41.139 | 0 |
| 2024-03-19 | 304.42 | 304.70 | 304.42 | 304.70 | 41.139 | 60,000 |
| 2024-03-18 | 306.80 | 306.80 | 306.80 | 306.80 | 41.423 | 0 |
| 2024-03-15 | 306.80 | 306.80 | 306.80 | 306.80 | 41.423 | 120,000 |
| 2024-03-14 | 306.87 | 306.87 | 306.87 | 306.87 | 41.432 | 72,684 |
| 2024-03-13 | 309.70 | 309.70 | 309.70 | 309.70 | 41.814 | 0 |
| 2024-03-12 | 309.70 | 309.70 | 309.70 | 309.70 | 41.814 | 0 |
| 2024-03-11 | 309.70 | 309.70 | 309.70 | 309.70 | 41.814 | 0 |
| 2024-03-08 | 309.70 | 309.70 | 309.70 | 309.70 | 41.814 | 0 |
| 2024-03-07 | 309.70 | 309.70 | 309.70 | 309.70 | 41.814 | 4,974 |
| 2024-03-06 | 313.88 | 313.88 | 311.22 | 311.22 | 42.019 | 12 |
| 2024-03-05 | 313.50 | 313.50 | 313.50 | 313.50 | 42.327 | 0 |
| 2024-03-04 | 313.50 | 313.50 | 313.50 | 313.50 | 42.327 | 0 |
| 2024-03-01 | 313.12 | 313.50 | 313.12 | 313.50 | 42.327 | 60,000 |
| 2024-02-29 | 317.10 | 317.10 | 317.10 | 317.10 | 42.813 | 6 |
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.