Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	302.68	302.68	302.68	302.68	48.311	30
2026-01-26	304.80	304.80	304.80	304.80	48.649	6
2026-01-23	297.29	297.29	297.29	297.29	47.450	0
2026-01-22	297.29	297.29	297.29	297.29	47.450	0
2026-01-21	297.29	297.29	297.29	297.29	47.450	0
2026-01-20	302.51	302.51	296.05	297.29	47.450	180
2026-01-19	308.80	308.80	308.80	308.80	49.288	0
2026-01-16	308.80	308.80	308.80	308.80	49.288	6
2026-01-15	306.62	306.62	306.62	306.62	48.940	0
2026-01-14	306.62	306.62	306.62	306.62	48.940	60
2026-01-13	309.51	309.51	307.93	307.93	49.149	1,278
2026-01-12	308.70	308.70	308.70	308.70	49.272	0
2026-01-09	308.70	308.70	308.70	308.70	49.272	0
2026-01-08	301.80	309.30	301.80	308.70	49.272	1,200
2026-01-07	314.74	314.74	314.74	314.74	50.236	0
2026-01-06	314.74	314.74	314.74	314.74	50.236	0
2026-01-05	314.74	314.74	314.74	314.74	50.236	180
2026-01-02	325.13	325.13	325.13	325.13	51.894	0
2025-12-30	325.13	325.13	325.13	325.13	51.894	0
2025-12-29	325.13	325.13	325.13	325.13	51.894	0
2025-12-26	325.13	325.13	325.13	325.13	51.894	0
2025-12-23	325.13	325.13	325.13	325.13	51.894	0
2025-12-22	325.13	325.13	325.13	325.13	51.894	30
2025-12-19	324.00	324.00	324.00	324.00	51.714	240
2025-12-18	326.85	326.85	326.85	326.85	52.169	42
2025-12-17	323.03	323.03	323.03	323.03	51.559	0
2025-12-16	325.00	325.00	323.00	323.03	51.559	60
2025-12-15	307.83	307.83	307.83	307.83	49.133	0
2025-12-12	307.83	307.83	307.83	307.83	49.133	0
2025-12-11	307.83	307.83	307.83	307.83	49.133	0
2025-12-10	307.83	307.83	307.83	307.83	49.133	0
2025-12-09	307.83	307.83	307.83	307.83	49.133	0
2025-12-08	307.83	307.83	307.83	307.83	49.133	0
2025-12-05	307.83	307.83	307.83	307.83	49.133	0
2025-12-04	307.83	307.83	307.83	307.83	49.133	0
2025-12-03	307.83	307.83	307.83	307.83	49.133	0
2025-12-02	307.83	307.83	307.83	307.83	47.918	0
2025-12-01	307.83	307.83	307.83	307.83	47.918	6
2025-11-28	296.41	296.41	296.41	296.41	46.140	0
2025-11-27	296.41	296.41	296.41	296.41	46.140	0
2025-11-26	296.41	296.41	296.41	296.41	46.140	0
2025-11-25	296.41	296.41	296.41	296.41	46.140	0
2025-11-24	296.41	296.41	296.41	296.41	46.140	0
2025-11-21	296.41	296.41	296.41	296.41	46.140	0
2025-11-19	296.41	296.41	296.41	296.41	46.140	0
2025-11-18	296.41	296.41	296.41	296.41	46.140	0
2025-11-17	296.41	296.41	296.41	296.41	46.140	0
2025-11-14	296.41	296.41	296.41	296.41	46.140	0
2025-11-13	296.41	296.41	296.41	296.41	46.140	0
2025-11-12	296.41	296.41	296.41	296.41	46.140	0
2025-11-11	296.41	296.41	296.41	296.41	46.140	0
2025-11-10	296.41	296.41	296.41	296.41	46.140	66
2025-11-07	297.98	297.98	297.98	297.98	46.384	0
2025-11-06	297.98	297.98	297.98	297.98	46.384	0
2025-11-05	297.98	297.98	297.98	297.98	46.384	0
2025-11-04	297.98	297.98	297.98	297.98	46.384	0
2025-11-03	297.98	297.98	297.98	297.98	46.384	0
2025-10-31	297.98	297.98	297.98	297.98	46.384	0
2025-10-30	297.98	297.98	297.98	297.98	46.384	0
2025-10-29	297.98	297.98	297.98	297.98	46.384	0

← NewerPage 4 of 5 · 247 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.