Union Pacific Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	317.10	317.10	317.10	317.10	42.813	6
2024-02-28	317.80	317.86	316.28	317.10	42.813	31,242
2024-02-27	319.30	319.30	314.20	314.20	42.422	30,006
2024-02-26	308.87	308.87	308.87	308.87	40.802	0
2024-02-23	308.87	308.87	308.87	308.87	40.802	0
2024-02-22	309.07	309.07	308.76	308.87	40.802	480
2024-02-21	308.69	309.40	308.69	309.40	40.872	306
2024-02-20	303.18	303.18	302.56	302.56	39.969	72
2024-02-19	314.65	314.65	314.65	314.65	41.566	0
2024-02-16	314.65	314.65	314.65	314.65	41.566	0
2024-02-15	314.65	314.65	314.65	314.65	41.566	12
2024-02-14	311.00	311.00	311.00	311.00	41.084	0
2024-02-09	311.00	311.00	311.00	311.00	41.084	0
2024-02-08	311.00	311.00	311.00	311.00	41.084	0
2024-02-07	311.00	311.00	311.00	311.00	41.084	6
2024-02-06	309.69	309.69	309.69	309.69	40.911	0
2024-02-05	309.07	310.20	309.07	309.69	40.911	54
2024-02-02	304.60	304.60	304.60	304.60	40.238	0
2024-02-01	303.00	304.60	303.00	304.60	40.238	36
2024-01-31	304.50	304.50	304.50	304.50	40.225	0
2024-01-30	301.30	304.50	301.30	304.50	40.225	30
2024-01-29	294.00	300.00	294.00	300.00	39.631	12
2024-01-26	294.99	294.99	294.99	294.99	38.969	6
2024-01-25	298.00	298.00	298.00	298.00	39.366	6
2024-01-24	300.90	301.20	300.31	301.20	39.789	7,812
2024-01-23	291.78	291.78	291.78	291.78	38.545	0
2024-01-22	291.78	291.78	291.78	291.78	38.545	0
2024-01-19	291.78	291.78	291.78	291.78	38.545	0
2024-01-18	291.78	291.78	291.78	291.78	38.545	0
2024-01-17	291.78	291.78	291.78	291.78	38.545	6
2024-01-16	289.40	289.40	289.40	289.40	38.230	24
2024-01-15	289.40	289.40	289.40	289.40	38.230	6
2024-01-12	289.43	289.43	289.43	289.43	38.234	0
2024-01-11	289.43	289.43	289.43	289.43	38.234	0
2024-01-10	289.43	289.43	289.43	289.43	38.234	0
2024-01-09	289.43	289.43	289.43	289.43	38.234	0
2024-01-08	289.43	289.43	289.43	289.43	38.234	7,050
2024-01-05	297.70	297.70	297.70	297.70	39.327	0
2024-01-04	297.70	297.70	297.70	297.70	39.327	0
2024-01-03	297.30	297.70	295.80	297.70	39.327	1,260
2024-01-02	300.90	300.90	300.90	300.90	39.749	24
2023-12-28	295.03	295.03	295.03	295.03	38.974	0
2023-12-27	295.03	295.03	295.03	295.03	38.974	0
2023-12-26	295.03	295.03	295.03	295.03	38.974	0
2023-12-22	295.03	295.03	295.03	295.03	38.974	0
2023-12-21	295.03	295.03	295.03	295.03	38.974	0
2023-12-20	295.03	295.03	295.03	295.03	38.974	0
2023-12-19	295.03	295.03	295.03	295.03	38.974	12
2023-12-18	300.00	300.30	300.00	300.30	39.670	18
2023-12-15	298.20	298.80	298.20	298.21	39.394	4,554
2023-12-14	285.35	285.35	285.35	285.35	37.695	0
2023-12-13	285.35	285.35	285.35	285.35	37.695	0
2023-12-12	285.35	285.35	285.35	285.35	37.695	0
2023-12-11	285.35	285.35	285.35	285.35	37.695	6
2023-12-08	284.00	285.04	282.52	282.80	37.358	1,200
2023-12-07	288.00	288.00	288.00	288.00	38.045	0
2023-12-06	288.00	288.00	288.00	288.00	38.045	0
2023-12-05	288.00	288.00	288.00	288.00	37.193	6
2023-12-04	270.63	270.63	270.63	270.63	34.950	0
2023-12-01	270.63	270.63	270.63	270.63	34.950	0

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.