Union Pacific Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 349.30 | 349.30 | 349.30 | 349.30 | 37.957 | 0 |
| 2021-12-28 | 349.30 | 349.30 | 349.30 | 349.30 | 37.957 | 0 |
| 2021-12-27 | 349.30 | 349.30 | 349.30 | 349.30 | 37.957 | 0 |
| 2021-12-23 | 349.30 | 349.30 | 349.30 | 349.30 | 37.957 | 0 |
| 2021-12-22 | 349.30 | 349.30 | 349.30 | 349.30 | 37.957 | 0 |
| 2021-12-21 | 349.30 | 349.30 | 349.30 | 349.30 | 37.957 | 0 |
| 2021-12-20 | 349.30 | 349.30 | 349.30 | 349.30 | 37.957 | 0 |
| 2021-12-17 | 349.30 | 349.30 | 349.30 | 349.30 | 37.957 | 0 |
| 2021-12-16 | 349.30 | 349.30 | 349.30 | 349.30 | 37.957 | 0 |
| 2021-12-15 | 349.30 | 349.30 | 349.30 | 349.30 | 37.225 | 0 |
| 2021-12-14 | 349.30 | 349.30 | 349.30 | 349.30 | 37.225 | 0 |
| 2021-12-13 | 351.78 | 351.78 | 347.20 | 349.30 | 37.225 | 1,200 |
| 2021-12-10 | 344.00 | 344.00 | 344.00 | 344.00 | 36.660 | 0 |
| 2021-12-09 | 344.00 | 344.00 | 344.00 | 344.00 | 36.660 | 0 |
| 2021-12-08 | 344.00 | 344.00 | 344.00 | 344.00 | 36.660 | 0 |
| 2021-12-07 | 344.00 | 344.00 | 344.00 | 344.00 | 36.660 | 0 |
| 2021-12-06 | 344.00 | 344.00 | 344.00 | 344.00 | 36.660 | 12 |
| 2021-12-03 | 338.88 | 338.88 | 338.88 | 338.88 | 36.114 | 0 |
| 2021-12-02 | 338.88 | 338.88 | 338.88 | 338.88 | 36.114 | 6 |
| 2021-12-01 | 344.08 | 344.08 | 344.08 | 344.08 | 36.669 | 0 |
| 2021-11-30 | 344.08 | 344.08 | 344.08 | 344.08 | 36.669 | 0 |
| 2021-11-29 | 344.08 | 344.08 | 344.08 | 344.08 | 36.669 | 0 |
| 2021-11-26 | 344.08 | 344.08 | 344.08 | 344.08 | 36.669 | 0 |
| 2021-11-25 | 344.08 | 344.08 | 344.08 | 344.08 | 36.669 | 0 |
| 2021-11-24 | 344.08 | 344.08 | 344.08 | 344.08 | 36.669 | 18 |
| 2021-11-23 | 329.50 | 329.50 | 329.50 | 329.50 | 35.115 | 0 |
| 2021-11-22 | 329.50 | 329.50 | 329.50 | 329.50 | 35.115 | 0 |
| 2021-11-19 | 329.50 | 329.50 | 329.50 | 329.50 | 35.115 | 0 |
| 2021-11-18 | 329.50 | 329.50 | 329.50 | 329.50 | 35.115 | 0 |
| 2021-11-17 | 330.66 | 330.66 | 329.50 | 329.50 | 35.115 | 78 |
| 2021-11-16 | 330.50 | 330.50 | 330.50 | 330.50 | 35.221 | 0 |
| 2021-11-12 | 330.50 | 330.50 | 330.50 | 330.50 | 35.221 | 0 |
| 2021-11-11 | 330.50 | 330.50 | 330.50 | 330.50 | 35.221 | 0 |
| 2021-11-10 | 330.50 | 330.50 | 330.50 | 330.50 | 35.221 | 0 |
| 2021-11-09 | 330.50 | 330.50 | 330.50 | 330.50 | 35.221 | 6 |
| 2021-11-08 | 330.80 | 330.80 | 330.80 | 330.80 | 35.253 | 186 |
| 2021-11-05 | 331.10 | 331.10 | 331.10 | 331.10 | 35.285 | 6 |
| 2021-11-04 | 333.96 | 333.98 | 333.30 | 333.30 | 35.520 | 84 |
| 2021-11-03 | 338.59 | 338.59 | 338.59 | 338.59 | 36.084 | 0 |
| 2021-11-01 | 338.59 | 338.59 | 338.59 | 338.59 | 36.084 | 0 |
| 2021-10-29 | 338.59 | 338.59 | 338.59 | 338.59 | 36.084 | 0 |
| 2021-10-28 | 338.59 | 338.59 | 338.59 | 338.59 | 36.084 | 120 |
| 2021-10-27 | 336.30 | 336.30 | 336.30 | 336.30 | 35.839 | 0 |
| 2021-10-26 | 338.00 | 338.92 | 336.30 | 336.30 | 35.839 | 30 |
| 2021-10-25 | 299.10 | 299.10 | 299.10 | 299.10 | 31.875 | 0 |
| 2021-10-22 | 299.10 | 299.10 | 299.10 | 299.10 | 31.875 | 0 |
| 2021-10-21 | 299.10 | 299.10 | 299.10 | 299.10 | 31.875 | 0 |
| 2021-10-20 | 299.10 | 299.10 | 299.10 | 299.10 | 31.875 | 0 |
← NewerPage 21 of 21 · 1,248 trading days
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.