Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	272.00	272.00	272.00	272.00	30.924	6
2022-06-22	272.00	272.00	272.00	272.00	30.924	0
2022-06-21	272.00	272.00	272.00	272.00	30.924	0
2022-06-20	272.00	272.00	272.00	272.00	30.924	0
2022-06-17	272.00	272.00	272.00	272.00	30.924	0
2022-06-15	272.00	272.00	272.00	272.00	30.924	12
2022-06-14	263.00	263.00	263.00	263.00	29.901	0
2022-06-13	263.00	263.00	263.00	263.00	29.901	0
2022-06-10	263.00	263.00	263.00	263.00	29.901	6
2022-06-09	270.60	270.60	270.60	270.60	30.765	0
2022-06-08	270.60	270.60	270.60	270.60	30.765	72
2022-06-07	270.29	270.29	270.29	270.29	30.730	0
2022-06-06	270.29	270.29	270.29	270.29	30.730	12
2022-06-03	266.50	266.50	266.50	266.50	30.299	6
2022-06-02	265.95	265.95	265.95	265.95	30.236	210
2022-06-01	261.30	261.30	261.30	261.30	29.707	0
2022-05-31	259.46	262.34	259.46	261.30	29.707	822
2022-05-30	263.00	263.00	263.00	263.00	29.901	0
2022-05-27	263.00	263.00	263.00	263.00	29.901	0
2022-05-26	263.00	263.00	263.00	263.00	29.901	72
2022-05-25	259.58	259.58	259.58	259.58	28.715	0
2022-05-24	259.58	259.58	259.58	259.58	28.715	72
2022-05-23	258.00	258.00	258.00	258.00	28.540	30
2022-05-20	261.93	261.93	255.67	258.67	28.614	2,400
2022-05-19	281.01	281.01	281.01	281.01	31.086	0
2022-05-18	285.82	285.82	280.62	281.01	31.086	612
2022-05-17	287.10	287.10	287.10	287.10	31.759	0
2022-05-16	289.71	291.75	286.81	287.10	31.759	3,000
2022-05-13	290.00	290.00	290.00	290.00	32.080	6
2022-05-12	292.50	292.50	287.80	287.80	31.837	72
2022-05-11	284.00	284.00	284.00	284.00	31.416	0
2022-05-10	284.00	284.00	284.00	284.00	31.416	6
2022-05-09	289.72	289.72	289.72	289.72	32.049	120
2022-05-06	292.61	292.61	292.61	292.61	32.369	0
2022-05-05	292.61	292.61	292.61	292.61	32.369	0
2022-05-04	292.00	292.61	292.00	292.61	32.369	72
2022-05-03	295.22	295.22	295.22	295.22	32.658	0
2022-05-02	295.22	297.25	291.16	295.22	32.658	1,230
2022-04-29	291.46	291.46	291.46	291.46	32.242	30
2022-04-28	291.46	291.46	291.46	291.46	32.242	0
2022-04-27	291.46	291.46	291.46	291.46	32.242	0
2022-04-26	291.46	291.46	291.46	291.46	32.242	6
2022-04-25	283.11	283.11	283.11	283.11	31.318	0
2022-04-22	283.11	283.11	283.11	283.11	31.318	0
2022-04-20	283.11	283.11	283.11	283.11	31.318	0
2022-04-19	283.11	283.11	283.11	283.11	31.318	0
2022-04-18	283.11	283.11	283.11	283.11	31.318	216
2022-04-14	287.20	287.20	287.20	287.20	31.771	0
2022-04-13	287.20	287.20	287.20	287.20	31.771	72
2022-04-12	286.50	286.50	286.50	286.50	31.693	96
2022-04-11	287.85	287.85	287.85	287.85	31.842	0
2022-04-08	287.85	287.85	287.85	287.85	31.842	0
2022-04-07	287.85	287.85	287.85	287.85	31.842	0
2022-04-06	287.85	287.85	287.85	287.85	31.842	96
2022-04-05	296.70	296.70	296.70	296.70	32.821	0
2022-04-04	294.70	296.70	294.70	296.70	32.821	150
2022-04-01	279.66	302.55	279.66	302.55	33.469	66
2022-03-31	329.01	329.01	329.01	329.01	36.396	0
2022-03-30	328.71	330.00	327.66	329.01	36.396	4,242
2022-03-29	327.68	327.68	327.68	327.68	36.248	0

← NewerPage 19 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.