Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	270.63	270.63	270.63	270.63	34.950	0
2023-11-29	271.62	271.62	270.63	270.63	34.950	9,732
2023-11-28	268.11	268.11	267.84	268.11	34.624	360
2023-11-27	268.60	268.60	268.60	268.60	34.688	0
2023-11-24	268.60	268.60	268.60	268.60	34.688	0
2023-11-23	268.60	268.60	268.60	268.60	34.688	0
2023-11-22	268.60	268.60	268.60	268.60	34.688	0
2023-11-21	268.60	268.60	268.60	268.60	34.688	6
2023-11-20	264.60	268.11	263.79	268.11	34.624	486
2023-11-17	268.65	268.65	268.65	268.65	34.694	6
2023-11-16	257.80	257.80	257.80	257.80	33.293	0
2023-11-14	257.80	257.80	257.80	257.80	33.293	0
2023-11-13	257.80	257.80	257.80	257.80	33.293	0
2023-11-10	257.80	257.80	257.80	257.80	33.293	6
2023-11-09	258.08	258.08	258.08	258.08	33.329	6
2023-11-08	258.50	258.50	258.50	258.50	33.383	0
2023-11-07	258.50	258.50	258.50	258.50	33.383	6
2023-11-06	259.00	259.00	259.00	259.00	33.448	0
2023-11-03	259.00	259.00	259.00	259.00	33.448	0
2023-11-01	259.36	259.36	259.00	259.00	33.448	1,206
2023-10-31	259.87	259.87	259.87	259.87	33.560	1,200
2023-10-30	261.08	261.08	261.08	261.08	33.717	6,204
2023-10-27	266.22	266.22	266.22	266.22	34.380	0
2023-10-26	266.22	266.22	266.22	266.22	34.380	0
2023-10-25	266.22	266.22	266.22	266.22	34.380	0
2023-10-24	266.22	266.22	266.22	266.22	34.380	0
2023-10-23	266.22	266.22	266.22	266.22	34.380	0
2023-10-20	266.22	266.22	266.22	266.22	34.380	0
2023-10-19	266.22	266.22	266.22	266.22	34.380	0
2023-10-18	266.22	266.22	266.22	266.22	34.380	0
2023-10-17	267.03	267.86	265.48	266.22	34.380	12,426
2023-10-16	267.54	267.54	267.54	267.54	34.551	6
2023-10-13	265.20	265.20	264.38	264.38	34.143	18
2023-10-11	262.86	262.86	262.86	262.86	33.946	30
2023-10-10	261.28	262.08	261.28	262.08	33.846	24
2023-10-09	261.56	261.56	261.56	261.56	33.779	12
2023-10-06	261.47	261.47	261.33	261.33	33.749	42
2023-10-05	258.84	260.64	258.84	259.29	33.485	11,730
2023-10-04	256.10	256.10	256.10	256.10	33.073	0
2023-10-03	256.10	256.10	256.10	256.10	33.073	0
2023-10-02	256.10	256.10	256.10	256.10	33.073	36
2023-09-29	257.14	257.14	257.14	257.14	33.208	6
2023-09-28	257.95	257.95	257.66	257.66	33.275	130,740
2023-09-27	257.66	257.66	257.66	257.66	33.275	0
2023-09-26	257.63	257.66	257.63	257.66	33.275	24
2023-09-25	259.22	259.22	259.22	259.22	33.476	0
2023-09-22	259.22	259.22	259.22	259.22	33.476	60
2023-09-21	260.52	262.08	260.52	262.08	33.846	384
2023-09-20	260.52	260.52	260.52	260.52	33.644	60
2023-09-19	263.12	263.12	263.12	263.12	33.980	0
2023-09-18	263.12	263.12	263.12	263.12	33.980	0
2023-09-15	263.12	263.12	263.12	263.12	33.980	0
2023-09-14	263.12	263.12	263.12	263.12	33.980	30
2023-09-13	263.91	263.91	263.91	263.91	34.082	0
2023-09-12	263.91	263.91	263.91	263.91	34.082	3,816
2023-09-11	266.90	266.90	266.90	266.90	34.468	0
2023-09-08	266.90	266.90	266.90	266.90	34.468	0
2023-09-06	266.90	266.90	266.90	266.90	34.468	60
2023-09-05	268.37	270.00	268.37	270.00	34.868	6,024
2023-09-04	272.97	272.97	272.97	272.97	35.252	0

← NewerPage 13 of 21 · 1,252 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.