Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	254.80	254.80	254.80	254.80	31.257	0
2023-03-10	258.96	261.56	254.02	254.80	31.257	3,960
2023-03-09	261.63	261.63	261.63	261.63	32.095	0
2023-03-08	261.63	261.63	261.63	261.63	32.095	6
2023-03-07	266.66	266.66	266.66	266.66	32.712	6
2023-03-06	275.67	275.67	275.67	275.67	33.817	0
2023-03-03	275.67	275.67	275.67	275.67	33.817	6
2023-03-02	273.29	273.29	273.29	273.29	33.525	0
2023-03-01	273.29	273.29	273.29	273.29	33.525	0
2023-02-28	274.04	274.04	273.29	273.29	33.525	24
2023-02-27	245.63	245.63	245.63	245.63	30.132	0
2023-02-24	245.63	245.63	245.63	245.63	30.132	0
2023-02-23	245.63	245.63	245.63	245.63	29.313	6
2023-02-22	248.00	248.00	247.00	247.00	29.476	90
2023-02-17	259.00	259.00	259.00	259.00	30.908	18
2023-02-16	261.56	265.32	258.62	260.26	31.058	1,206
2023-02-15	263.90	263.90	263.90	263.90	31.493	6
2023-02-14	261.99	261.99	261.99	261.99	31.265	6
2023-02-13	258.88	258.88	258.88	258.88	30.894	0
2023-02-10	258.88	258.88	258.88	258.88	30.894	0
2023-02-09	258.88	258.88	258.88	258.88	30.894	0
2023-02-08	258.88	258.88	258.88	258.88	30.894	0
2023-02-07	258.88	258.88	258.88	258.88	30.894	0
2023-02-06	258.88	258.88	258.88	258.88	30.894	0
2023-02-03	258.88	258.88	258.88	258.88	30.894	0
2023-02-02	258.88	258.88	258.88	258.88	30.894	0
2023-02-01	258.88	258.88	258.88	258.88	30.894	0
2023-01-31	258.88	258.88	258.88	258.88	30.894	0
2023-01-30	258.88	258.88	258.88	258.88	30.894	12
2023-01-27	252.70	252.70	252.70	252.70	30.156	0
2023-01-26	252.70	252.70	252.70	252.70	30.156	0
2023-01-25	255.54	255.54	252.70	252.70	30.156	4,836
2023-01-24	266.29	266.29	266.29	266.29	31.778	0
2023-01-23	266.29	266.29	266.29	266.29	31.778	0
2023-01-20	266.29	266.29	266.29	266.29	31.778	2,400
2023-01-19	268.57	268.57	268.57	268.57	32.050	2,400
2023-01-18	275.08	275.08	275.08	275.08	32.827	0
2023-01-17	275.08	275.08	275.08	275.08	32.827	0
2023-01-16	275.08	275.08	275.08	275.08	32.827	0
2023-01-13	275.08	275.08	275.08	275.08	32.827	0
2023-01-12	275.08	275.08	275.08	275.08	32.827	0
2023-01-11	275.08	275.08	275.08	275.08	32.827	0
2023-01-10	275.08	275.08	275.08	275.08	32.827	0
2023-01-09	275.08	275.08	275.08	275.08	32.827	0
2023-01-06	275.08	275.08	275.08	275.08	32.827	0
2023-01-05	274.92	275.08	274.92	275.08	32.827	3,606
2023-01-04	278.69	278.69	278.69	278.69	33.258	0
2023-01-03	278.69	278.69	278.69	278.69	33.258	0
2023-01-02	278.69	278.69	278.69	278.69	33.258	0
2022-12-29	278.69	278.69	278.69	278.69	33.258	0
2022-12-28	278.69	278.69	278.69	278.69	33.258	0
2022-12-27	278.69	278.69	278.69	278.69	33.258	0
2022-12-26	278.69	278.69	278.69	278.69	33.258	0
2022-12-23	278.69	278.69	278.69	278.69	33.258	0
2022-12-22	278.69	278.69	278.69	278.69	33.258	0
2022-12-21	278.69	278.69	278.69	278.69	33.258	0
2022-12-20	278.69	278.69	278.69	278.69	33.258	0
2022-12-19	278.69	278.69	278.69	278.69	33.258	0
2022-12-16	278.69	278.69	278.69	278.69	33.258	0
2022-12-15	287.97	287.97	278.69	278.69	33.258	24

← NewerPage 16 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.