Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	298.20	298.20	298.20	298.20	34.684	0
2022-09-15	298.20	298.20	298.20	298.20	34.684	0
2022-09-14	298.20	298.20	298.20	298.20	34.684	0
2022-09-13	298.20	298.20	298.20	298.20	34.684	0
2022-09-12	298.20	298.20	298.20	298.20	34.684	0
2022-09-09	298.20	298.20	298.20	298.20	34.684	0
2022-09-08	292.80	300.40	291.00	298.20	34.684	600
2022-09-06	289.42	289.42	289.42	289.42	33.663	0
2022-09-05	289.42	289.42	289.42	289.42	33.663	0
2022-09-02	289.42	289.42	289.42	289.42	33.663	360
2022-09-01	292.40	292.40	292.40	292.40	34.009	0
2022-08-31	293.22	293.42	289.71	292.40	34.009	2,406
2022-08-30	296.96	296.96	296.96	296.96	34.540	0
2022-08-29	293.19	296.96	293.19	296.96	34.540	12
2022-08-26	304.30	304.30	304.30	304.30	34.596	0
2022-08-25	304.30	304.30	304.30	304.30	34.596	0
2022-08-24	304.30	304.30	304.30	304.30	34.596	144
2022-08-23	310.31	310.31	310.31	310.31	35.279	0
2022-08-22	310.31	310.31	310.31	310.31	35.279	0
2022-08-19	310.31	310.31	310.31	310.31	35.279	0
2022-08-18	310.31	310.31	310.31	310.31	35.279	0
2022-08-17	310.31	310.31	310.31	310.31	35.279	6
2022-08-16	309.25	309.25	309.25	309.25	35.159	0
2022-08-15	309.25	309.25	309.25	309.25	35.159	0
2022-08-12	309.25	309.25	309.25	309.25	35.159	0
2022-08-11	309.25	309.25	309.25	309.25	35.159	300
2022-08-10	292.32	292.32	292.32	292.32	33.234	0
2022-08-09	294.24	294.71	292.32	292.32	33.234	600
2022-08-08	294.87	294.87	294.87	294.87	33.524	0
2022-08-05	297.90	299.21	293.98	294.87	33.524	780
2022-08-04	298.80	298.80	298.20	298.20	33.903	372
2022-08-03	290.00	290.00	290.00	290.00	32.970	0
2022-08-02	290.00	290.00	290.00	290.00	32.970	0
2022-08-01	290.00	290.00	290.00	290.00	32.970	0
2022-07-29	290.00	290.00	290.00	290.00	32.970	0
2022-07-28	290.00	290.00	290.00	290.00	32.970	12
2022-07-27	290.00	290.00	290.00	290.00	32.970	120
2022-07-26	292.77	292.77	292.77	292.77	33.285	0
2022-07-25	292.77	292.77	292.77	292.77	33.285	0
2022-07-22	290.87	294.06	288.55	292.77	33.285	654
2022-07-21	289.51	289.51	289.51	289.51	32.915	2,400
2022-07-20	278.32	278.32	278.32	278.32	31.643	0
2022-07-19	278.32	278.32	278.32	278.32	31.643	0
2022-07-18	278.32	278.32	278.32	278.32	31.643	0
2022-07-15	278.32	278.32	278.32	278.32	31.643	0
2022-07-14	276.70	279.78	276.08	278.32	31.643	1,740
2022-07-13	282.24	282.24	282.24	282.24	32.088	0
2022-07-12	282.24	282.24	282.24	282.24	32.088	0
2022-07-11	282.24	282.24	282.24	282.24	32.088	0
2022-07-08	282.24	282.24	282.24	282.24	32.088	0
2022-07-07	282.24	282.24	282.24	282.24	32.088	0
2022-07-06	282.24	282.24	282.24	282.24	32.088	0
2022-07-05	282.24	282.24	282.24	282.24	32.088	0
2022-07-04	282.24	282.24	282.24	282.24	32.088	0
2022-07-01	282.24	282.24	282.24	282.24	32.088	12
2022-06-30	274.80	278.45	274.80	277.48	31.547	1,668
2022-06-29	272.00	272.00	272.00	272.00	30.924	0
2022-06-28	272.00	272.00	272.00	272.00	30.924	0
2022-06-27	272.00	272.00	272.00	272.00	30.924	0
2022-06-24	272.00	272.00	272.00	272.00	30.924	0

← NewerPage 18 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.