Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	309.60	309.60	309.60	309.60	47.005	48
2025-08-05	306.28	306.28	306.28	306.28	46.501	0
2025-08-04	306.28	306.28	306.28	306.28	46.501	0
2025-08-01	306.28	306.28	306.28	306.28	46.501	6
2025-07-31	315.00	315.00	315.00	315.00	47.825	0
2025-07-30	315.00	315.00	315.00	315.00	47.825	6
2025-07-29	309.12	309.12	309.12	309.12	46.932	6
2025-07-28	320.23	320.23	320.23	320.23	48.619	12
2025-07-25	318.37	318.37	318.37	318.37	48.337	0
2025-07-24	318.37	318.37	318.37	318.37	48.337	0
2025-07-23	318.37	318.37	318.37	318.37	48.337	60
2025-07-22	319.36	319.36	319.36	319.36	48.487	0
2025-07-21	319.36	319.36	319.36	319.36	48.487	0
2025-07-18	319.36	319.36	319.36	319.36	48.487	0
2025-07-17	319.36	319.36	319.36	319.36	48.487	6
2025-07-16	325.00	325.00	325.00	325.00	49.343	0
2025-07-15	325.00	325.00	325.00	325.00	49.343	0
2025-07-14	325.00	325.00	325.00	325.00	49.343	6
2025-07-11	328.80	328.80	328.80	328.80	49.920	0
2025-07-10	328.80	328.80	328.80	328.80	49.920	4,032
2025-07-09	323.34	323.34	323.34	323.34	49.091	0
2025-07-08	323.34	323.34	323.34	323.34	49.091	306
2025-07-07	319.68	319.68	319.68	319.68	48.536	0
2025-07-04	319.68	319.68	319.68	319.68	48.536	0
2025-07-03	319.68	319.68	319.68	319.68	48.536	0
2025-07-02	314.00	321.08	314.00	319.68	48.536	2,520
2025-07-01	313.00	313.00	313.00	313.00	47.521	0
2025-06-30	313.00	313.00	313.00	313.00	47.521	6
2025-06-27	315.14	315.14	315.14	315.14	47.846	8,082
2025-06-26	312.66	312.66	312.66	312.66	47.470	0
2025-06-25	312.66	312.66	312.66	312.66	47.470	6
2025-06-24	312.00	312.00	312.00	312.00	47.370	6
2025-06-23	310.25	310.25	310.25	310.25	47.104	0
2025-06-20	310.25	310.25	310.25	310.25	47.104	0
2025-06-18	310.25	310.25	310.25	310.25	47.104	0
2025-06-17	310.25	310.25	310.25	310.25	47.104	0
2025-06-16	310.25	310.25	310.25	310.25	47.104	0
2025-06-13	310.80	310.80	310.25	310.25	47.104	66
2025-06-12	312.50	312.50	312.50	312.50	47.445	0
2025-06-11	312.50	312.50	312.50	312.50	47.445	6
2025-06-10	312.50	312.50	312.50	312.50	47.445	0
2025-06-09	312.50	312.50	312.50	312.50	47.445	12
2025-06-06	312.50	312.50	312.50	312.50	47.445	0
2025-06-05	312.50	312.50	312.50	312.50	47.445	0
2025-06-04	312.50	312.50	312.50	312.50	47.445	0
2025-06-03	315.00	315.00	311.42	312.50	47.445	5,550
2025-06-02	316.00	316.00	316.00	316.00	47.977	0
2025-05-30	316.00	316.00	316.00	316.00	47.977	0
2025-05-29	316.00	316.00	316.00	316.00	47.977	0
2025-05-28	316.00	316.00	316.00	316.00	47.977	0
2025-05-27	316.00	316.00	316.00	316.00	46.852	6
2025-05-26	312.01	312.01	312.01	312.01	46.260	0
2025-05-23	312.01	312.01	312.01	312.01	46.260	0
2025-05-22	312.01	312.01	312.01	312.01	46.260	21,366
2025-05-21	318.30	318.30	318.30	318.30	47.193	90
2025-05-20	322.21	322.21	322.21	322.21	47.773	0
2025-05-19	322.21	322.21	322.21	322.21	47.773	0
2025-05-16	322.21	322.21	322.21	322.21	47.773	0
2025-05-15	322.21	322.21	322.21	322.21	47.773	348
2025-05-14	321.90	321.90	321.90	321.90	47.727	0

← NewerPage 6 of 21 · 1,251 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.