Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	327.68	327.68	327.68	327.68	36.248	0
2022-03-25	327.68	327.68	327.68	327.68	36.248	0
2022-03-24	327.68	327.68	327.68	327.68	36.248	6
2022-03-23	327.36	327.36	327.36	327.36	36.213	0
2022-03-22	327.36	327.36	327.36	327.36	36.213	36
2022-03-21	326.71	326.71	326.71	326.71	36.141	0
2022-03-18	326.71	326.71	326.71	326.71	36.141	60
2022-03-17	324.51	324.51	324.51	324.51	35.898	0
2022-03-16	324.51	324.51	324.51	324.51	35.898	0
2022-03-15	324.51	324.51	324.51	324.51	35.898	0
2022-03-14	324.51	324.51	324.51	324.51	35.898	0
2022-03-11	324.51	324.51	324.51	324.51	35.898	0
2022-03-10	315.84	327.00	315.84	324.51	35.898	960
2022-03-09	324.14	324.14	324.14	324.14	35.857	0
2022-03-08	324.14	324.14	324.14	324.14	35.857	120
2022-03-07	328.27	328.27	328.27	328.27	36.314	0
2022-03-04	318.00	328.27	318.00	328.27	36.314	2,694
2022-03-03	328.64	328.64	328.40	328.40	36.328	1,422
2022-03-02	317.44	317.44	317.44	317.44	35.116	0
2022-02-25	316.82	317.49	315.89	317.44	35.116	11,418
2022-02-24	318.35	318.35	318.35	318.35	35.216	0
2022-02-23	318.35	318.35	318.35	318.35	35.216	0
2022-02-22	318.35	318.35	318.35	318.35	34.594	0
2022-02-21	318.35	318.35	318.35	318.35	34.594	60
2022-02-18	327.04	328.64	323.52	325.76	35.399	600
2022-02-17	321.60	321.60	321.60	321.60	34.947	0
2022-02-16	321.60	321.60	321.60	321.60	34.947	0
2022-02-15	321.60	321.60	321.60	321.60	34.947	18
2022-02-14	321.60	321.60	321.60	321.60	34.947	0
2022-02-11	321.60	321.60	321.60	321.60	34.947	0
2022-02-10	321.60	321.60	321.60	321.60	34.947	0
2022-02-09	321.60	321.60	321.60	321.60	34.947	0
2022-02-08	321.60	321.60	321.60	321.60	34.947	6
2022-02-07	325.12	325.12	325.12	325.12	35.330	6
2022-02-04	330.18	330.18	330.18	330.18	35.880	0
2022-02-03	331.65	331.65	330.18	330.18	35.880	102
2022-02-02	332.50	332.50	332.50	332.50	36.132	78
2022-02-01	323.74	323.74	323.74	323.74	35.180	0
2022-01-31	323.73	323.74	323.73	323.74	35.180	66
2022-01-28	331.98	331.98	331.98	331.98	36.075	0
2022-01-27	331.98	331.98	331.98	331.98	36.075	30
2022-01-26	334.20	334.20	334.20	334.20	36.316	96
2022-01-25	345.44	345.44	345.44	345.44	37.538	0
2022-01-24	345.44	345.44	345.44	345.44	37.538	0
2022-01-21	345.44	345.44	345.44	345.44	37.538	0
2022-01-20	345.44	345.44	345.44	345.44	37.538	0
2022-01-19	345.44	345.44	345.44	345.44	37.538	0
2022-01-18	345.44	345.44	345.44	345.44	37.538	0
2022-01-17	345.44	345.44	345.44	345.44	37.538	0
2022-01-14	345.44	345.44	345.44	345.44	37.538	24
2022-01-13	344.08	344.08	344.08	344.08	37.390	0
2022-01-12	344.08	344.08	344.08	344.08	37.390	6
2022-01-11	347.71	347.71	347.71	347.71	37.785	6
2022-01-10	359.00	360.00	352.67	354.24	38.494	2,028
2022-01-07	359.50	359.50	359.50	359.50	39.066	0
2022-01-06	359.50	359.50	359.50	359.50	39.066	0
2022-01-05	359.50	359.50	359.50	359.50	39.066	6
2022-01-04	359.45	359.45	359.45	359.45	39.060	6
2022-01-03	356.21	356.21	351.40	352.45	38.300	1,482
2021-12-30	349.30	349.30	349.30	349.30	37.957	0

← NewerPage 20 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.