Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	369.87	369.87	369.87	369.87	61.645	6
2026-07-21	383.20	383.20	383.20	383.20	63.867	0
2026-07-20	383.20	383.20	383.20	383.20	63.867	234
2026-07-17	369.11	369.11	369.11	369.11	61.518	0
2026-07-16	369.11	369.11	369.11	369.11	61.518	0
2026-07-15	369.11	369.11	369.11	369.11	61.518	0
2026-07-14	369.11	369.11	369.11	369.11	61.518	0
2026-07-13	369.11	369.11	369.11	369.11	61.518	0
2026-07-10	369.11	369.11	369.11	369.11	61.518	180
2026-07-09	360.86	360.86	360.86	360.86	60.143	0
2026-07-08	360.86	360.86	360.86	360.86	60.143	0
2026-07-07	360.86	360.86	360.86	360.86	60.143	0
2026-07-06	360.86	360.86	360.86	360.86	60.143	0
2026-07-03	360.86	360.86	360.86	360.86	60.143	0
2026-07-02	360.86	360.86	360.86	360.86	60.143	0
2026-07-01	354.55	360.86	354.55	360.86	60.143	12
2026-06-30	352.79	352.79	352.79	352.79	58.798	60
2026-06-29	348.25	348.25	348.25	348.25	58.042	60
2026-06-26	336.50	336.50	336.50	336.50	56.083	0
2026-06-25	336.50	336.50	336.50	336.50	56.083	0
2026-06-24	336.50	336.50	336.50	336.50	56.083	0
2026-06-23	336.50	336.50	336.50	336.50	56.083	0
2026-06-22	336.50	336.50	336.50	336.50	56.083	0
2026-06-19	336.50	336.50	336.50	336.50	56.083	0
2026-06-18	336.50	336.50	336.50	336.50	56.083	6
2026-06-17	348.19	348.19	348.19	348.19	58.032	0
2026-06-16	348.19	348.19	348.19	348.19	58.032	0
2026-06-15	348.19	348.19	348.19	348.19	58.032	0
2026-06-12	348.19	348.19	348.19	348.19	58.032	0
2026-06-11	348.19	348.19	348.19	348.19	58.032	0
2026-06-10	348.60	349.30	348.19	348.19	58.032	420
2026-06-09	335.92	335.92	335.92	335.92	55.987	0
2026-06-08	335.92	335.92	335.92	335.92	55.987	0
2026-06-05	335.92	335.92	335.92	335.92	55.987	0
2026-06-03	335.92	335.92	335.92	335.92	55.987	0
2026-06-02	335.92	335.92	335.92	335.92	55.987	0
2026-06-01	335.92	335.92	335.92	335.92	55.987	0
2026-05-29	335.92	335.92	335.92	335.92	55.987	0
2026-05-28	335.92	335.92	335.92	335.92	55.987	0
2026-05-27	335.92	335.92	335.92	335.92	55.987	0
2026-05-26	335.92	335.92	335.92	335.92	54.775	0
2026-05-25	335.92	335.92	335.92	335.92	54.775	0
2026-05-22	335.92	335.92	335.92	335.92	54.775	0
2026-05-21	335.92	335.92	335.92	335.92	54.775	0
2026-05-20	339.99	339.99	335.92	335.92	54.775	12
2026-05-19	324.06	324.06	324.06	324.06	52.841	0
2026-05-18	324.06	324.06	324.06	324.06	52.841	0
2026-05-15	324.06	324.06	324.06	324.06	52.841	0
2026-05-14	324.06	324.06	324.06	324.06	52.841	0
2026-05-13	324.06	324.06	324.06	324.06	52.841	30
2026-05-12	321.93	321.93	321.93	321.93	52.493	300
2026-05-11	324.07	324.07	324.07	324.07	52.842	6
2026-05-08	308.48	308.48	308.48	308.48	50.300	0
2026-05-07	308.48	308.48	308.48	308.48	50.300	0
2026-05-06	308.48	308.48	308.48	308.48	50.300	0
2026-05-05	308.48	308.48	308.48	308.48	50.300	0
2026-05-04	308.48	308.48	308.48	308.48	50.300	0
2026-04-30	308.48	308.48	308.48	308.48	50.300	0
2026-04-29	308.48	308.48	308.48	308.48	50.300	0
2026-04-28	308.48	308.48	308.48	308.48	50.300	0

← NewerPage 2 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.