Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	270.00	272.97	269.73	272.97	35.252	984
2023-08-31	274.59	274.59	274.14	274.14	35.403	24
2023-08-30	270.54	271.89	268.38	270.27	34.903	2,448
2023-08-29	272.97	274.59	272.97	274.59	35.461	930
2023-08-28	272.97	272.97	272.97	272.97	34.389	0
2023-08-25	272.97	272.97	272.97	272.97	34.389	60
2023-08-24	272.43	272.43	272.43	272.43	34.321	30
2023-08-23	271.35	271.35	271.35	271.35	34.185	6
2023-08-22	278.40	278.40	278.40	278.40	35.073	0
2023-08-21	279.60	280.28	277.98	278.40	35.073	996
2023-08-18	279.60	279.60	279.60	279.60	35.224	0
2023-08-17	279.60	279.60	279.60	279.60	35.224	0
2023-08-16	279.60	279.60	279.60	279.60	35.224	0
2023-08-15	279.60	279.60	279.60	279.60	35.224	0
2023-08-14	279.60	279.60	279.60	279.60	35.224	0
2023-08-11	279.60	279.60	279.60	279.60	35.224	0
2023-08-10	279.60	279.60	279.60	279.60	35.224	12
2023-08-09	280.40	280.40	280.40	280.40	35.325	24
2023-08-08	275.67	275.67	275.67	275.67	34.729	0
2023-08-07	275.67	275.67	275.67	275.67	34.729	0
2023-08-04	275.67	275.67	275.67	275.67	34.729	0
2023-08-03	275.67	275.67	275.67	275.67	34.729	0
2023-08-02	275.67	275.67	275.67	275.67	34.729	0
2023-08-01	274.32	276.26	274.05	275.67	34.729	1,260
2023-07-31	277.48	277.48	277.48	277.48	34.957	0
2023-07-28	277.20	277.48	277.20	277.48	34.957	308,112
2023-07-27	275.00	275.75	274.00	275.20	34.670	612
2023-07-26	255.06	255.06	255.06	255.06	32.133	0
2023-07-25	256.10	257.48	255.06	255.06	32.133	1,020
2023-07-24	256.68	256.68	256.68	256.68	32.337	0
2023-07-21	256.68	256.68	256.68	256.68	32.337	0
2023-07-20	256.68	256.68	256.68	256.68	32.337	0
2023-07-19	256.68	256.68	256.68	256.68	32.337	18
2023-07-18	252.00	252.00	252.00	252.00	31.747	0
2023-07-17	252.00	252.00	252.00	252.00	31.747	0
2023-07-14	252.00	252.00	252.00	252.00	31.747	0
2023-07-13	252.00	252.00	252.00	252.00	31.747	0
2023-07-12	252.00	252.00	252.00	252.00	31.747	12
2023-07-11	250.50	250.50	250.50	250.50	31.558	0
2023-07-10	250.50	250.50	250.50	250.50	31.558	6
2023-07-07	245.50	245.50	245.50	245.50	30.928	30
2023-07-06	248.24	248.24	248.24	248.24	31.273	180
2023-07-05	249.25	249.25	248.25	248.25	31.275	72
2023-07-04	245.50	245.50	245.50	245.50	30.928	0
2023-07-03	245.50	245.50	245.50	245.50	30.928	0
2023-06-30	245.53	245.53	245.50	245.50	30.928	342
2023-06-29	245.53	245.53	245.53	245.53	30.932	180
2023-06-28	245.52	245.52	245.52	245.52	30.931	6
2023-06-27	239.76	239.76	239.76	239.76	30.205	0
2023-06-26	238.56	240.24	237.92	239.76	30.205	606
2023-06-23	246.50	246.50	246.50	246.50	31.054	0
2023-06-22	246.50	246.50	246.50	246.50	31.054	0
2023-06-21	246.50	246.50	246.50	246.50	31.054	0
2023-06-20	246.50	246.50	246.50	246.50	31.054	0
2023-06-19	246.50	246.50	246.50	246.50	31.054	0
2023-06-16	248.50	248.75	246.00	246.50	31.054	3,600
2023-06-15	248.31	248.31	248.31	248.31	31.282	12
2023-06-14	239.50	239.50	239.50	239.50	30.172	0
2023-06-13	230.00	241.70	230.00	239.50	30.172	30
2023-06-12	240.40	240.40	240.40	240.40	30.286	0

← NewerPage 14 of 21 · 1,248 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.