Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	297.98	297.98	297.98	297.98	46.384	0
2025-10-27	297.98	297.98	297.98	297.98	46.384	0
2025-10-24	297.98	297.98	297.98	297.98	46.384	0
2025-10-23	297.98	297.98	297.98	297.98	46.384	30
2025-10-22	306.88	306.88	306.88	306.88	47.770	30
2025-10-21	309.40	309.40	309.40	309.40	48.162	0
2025-10-20	309.40	309.40	309.40	309.40	48.162	0
2025-10-17	309.40	309.40	309.40	309.40	48.162	0
2025-10-16	309.40	309.40	309.40	309.40	48.162	0
2025-10-15	309.40	309.40	309.40	309.40	48.162	0
2025-10-14	309.40	309.40	309.40	309.40	48.162	0
2025-10-13	309.89	309.89	309.40	309.40	48.162	1,800
2025-10-10	313.00	313.00	313.00	313.00	48.723	0
2025-10-09	313.00	313.00	313.00	313.00	48.723	600
2025-10-08	311.00	311.00	311.00	311.00	48.411	0
2025-10-07	311.00	311.00	311.00	311.00	48.411	420
2025-10-06	315.00	315.00	315.00	315.00	49.034	420
2025-10-03	315.00	315.00	315.00	315.00	49.034	0
2025-10-02	314.95	315.00	314.95	315.00	49.034	18
2025-10-01	314.95	314.95	314.95	314.95	49.026	0
2025-09-30	314.95	314.95	314.95	314.95	49.026	0
2025-09-29	314.95	314.95	314.95	314.95	49.026	24
2025-09-26	300.60	300.60	300.60	300.60	46.792	0
2025-09-25	300.60	300.60	300.60	300.60	46.792	0
2025-09-24	300.60	300.60	300.60	300.60	46.792	0
2025-09-23	299.77	300.60	298.52	300.60	46.792	422,376
2025-09-22	285.36	285.36	285.36	285.36	44.420	0
2025-09-19	285.36	285.36	285.36	285.36	44.420	0
2025-09-18	285.36	285.36	285.36	285.36	44.420	0
2025-09-17	285.36	285.36	285.36	285.36	44.420	0
2025-09-16	285.36	285.36	285.36	285.36	44.420	2,214
2025-09-15	287.00	287.00	287.00	287.00	44.675	2,400
2025-09-12	294.64	294.64	294.64	294.64	45.865	0
2025-09-11	294.64	294.64	294.64	294.64	45.865	0
2025-09-10	294.64	294.64	294.64	294.64	45.865	0
2025-09-09	294.64	294.64	294.64	294.64	45.865	6
2025-09-08	297.30	297.30	297.30	297.30	46.279	0
2025-09-05	297.30	297.30	297.30	297.30	46.279	7,452
2025-09-04	299.93	299.93	299.93	299.93	46.688	0
2025-09-03	299.93	299.93	299.93	299.93	46.688	102
2025-09-02	302.00	302.00	302.00	302.00	47.010	0
2025-09-01	302.00	302.00	302.00	302.00	47.010	0
2025-08-29	302.00	302.00	302.00	302.00	47.010	18
2025-08-28	297.90	297.90	297.90	297.90	46.372	0
2025-08-27	302.17	302.17	297.90	297.90	46.372	5,190
2025-08-26	302.17	302.17	302.17	302.17	45.877	102
2025-08-25	305.92	305.92	303.15	303.15	46.026	18
2025-08-22	298.78	298.78	298.78	298.78	45.363	0
2025-08-21	298.78	298.78	298.78	298.78	45.363	0
2025-08-20	298.78	298.78	298.78	298.78	45.363	0
2025-08-19	298.78	298.78	298.78	298.78	45.363	0
2025-08-18	298.78	298.78	298.78	298.78	45.363	6,444
2025-08-15	299.40	299.40	299.40	299.40	45.457	0
2025-08-14	299.40	299.40	299.40	299.40	45.457	0
2025-08-13	299.40	299.40	299.40	299.40	45.457	6
2025-08-12	299.40	299.40	299.40	299.40	45.457	0
2025-08-11	301.50	301.50	299.40	299.40	45.457	18
2025-08-08	309.60	309.60	309.60	309.60	47.005	0
2025-08-07	309.60	309.60	309.60	309.60	47.005	0
2025-08-06	309.60	309.60	309.60	309.60	47.005	48

← NewerPage 5 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.