Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	279.72	279.72	279.72	279.72	32.535	0
2022-12-13	279.72	279.72	279.72	279.72	32.535	0
2022-12-12	279.72	279.72	279.72	279.72	32.535	0
2022-12-09	279.72	279.72	279.72	279.72	32.535	0
2022-12-08	279.72	279.72	279.72	279.72	32.535	24
2022-12-07	277.27	277.27	277.27	277.27	32.250	3,600
2022-12-06	277.00	277.00	277.00	277.00	32.218	36
2022-12-05	278.00	278.00	278.00	278.00	32.335	6
2022-12-02	278.00	278.00	278.00	278.00	32.335	0
2022-12-01	278.00	278.00	278.00	278.00	32.335	0
2022-11-30	238.87	278.00	238.87	278.00	32.335	12
2022-11-29	281.01	281.01	281.01	281.01	32.685	0
2022-11-28	281.01	281.01	281.01	281.01	32.685	0
2022-11-25	281.01	281.01	281.01	281.01	32.685	0
2022-11-24	281.01	281.01	281.01	281.01	32.685	0
2022-11-23	281.01	281.01	281.01	281.01	32.685	0
2022-11-22	281.01	281.01	281.01	281.01	32.685	0
2022-11-21	281.01	281.01	281.01	281.01	32.685	6
2022-11-18	284.02	284.02	284.02	284.02	33.035	0
2022-11-17	284.02	284.02	284.02	284.02	33.035	2,400
2022-11-16	290.11	290.11	290.11	290.11	33.743	0
2022-11-14	290.11	290.11	290.11	290.11	33.743	0
2022-11-11	290.11	290.11	290.11	290.11	33.743	6
2022-11-10	270.00	285.00	270.00	285.00	33.149	12
2022-11-09	251.30	251.30	251.30	251.30	29.229	0
2022-11-08	251.30	251.30	251.30	251.30	29.229	0
2022-11-07	251.30	251.30	251.30	251.30	29.229	12
2022-11-04	256.36	256.36	256.36	256.36	29.818	0
2022-11-03	256.36	256.36	256.36	256.36	29.818	0
2022-11-01	256.36	256.36	256.36	256.36	29.818	0
2022-10-31	259.22	259.22	256.36	256.36	29.818	18
2022-10-28	262.50	262.50	262.50	262.50	30.532	582
2022-10-27	249.05	249.05	249.05	249.05	28.967	0
2022-10-26	249.05	249.05	249.05	249.05	28.967	0
2022-10-25	249.05	249.05	249.05	249.05	28.967	0
2022-10-24	249.05	249.05	249.05	249.05	28.967	0
2022-10-21	249.05	249.05	249.05	249.05	28.967	0
2022-10-20	249.05	249.05	249.05	249.05	28.967	2,400
2022-10-19	263.00	263.00	263.00	263.00	30.590	6
2022-10-18	267.02	267.02	267.02	267.02	31.057	102
2022-10-17	262.90	262.90	262.90	262.90	30.578	60
2022-10-14	258.70	258.70	258.70	258.70	30.090	60
2022-10-13	256.00	256.00	256.00	256.00	29.776	6
2022-10-11	255.32	255.32	255.32	255.32	29.697	0
2022-10-10	255.32	255.32	255.32	255.32	29.697	6
2022-10-07	256.88	256.88	256.88	256.88	29.878	6
2022-10-06	267.90	267.90	267.90	267.90	31.160	0
2022-10-05	267.90	267.90	267.90	267.90	31.160	0
2022-10-04	267.90	267.90	267.90	267.90	31.160	0
2022-10-03	267.90	267.90	267.90	267.90	31.160	0
2022-09-30	267.90	267.90	267.90	267.90	31.160	522
2022-09-29	298.20	298.20	298.20	298.20	34.684	0
2022-09-28	298.20	298.20	298.20	298.20	34.684	0
2022-09-27	298.20	298.20	298.20	298.20	34.684	0
2022-09-26	298.20	298.20	298.20	298.20	34.684	0
2022-09-23	298.20	298.20	298.20	298.20	34.684	0
2022-09-22	298.20	298.20	298.20	298.20	34.684	0
2022-09-21	298.20	298.20	298.20	298.20	34.684	0
2022-09-20	298.20	298.20	298.20	298.20	34.684	0
2022-09-19	298.20	298.20	298.20	298.20	34.684	0

← NewerPage 17 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.