Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	323.04	323.04	321.90	321.90	47.727	18
2025-05-12	319.30	326.41	319.30	326.41	48.395	18
2025-05-09	304.42	304.42	304.42	304.42	45.135	0
2025-05-08	304.42	304.42	304.42	304.42	45.135	24
2025-05-07	307.00	307.00	307.00	307.00	45.517	6
2025-05-06	307.00	307.00	307.00	307.00	45.517	6
2025-05-05	306.20	306.20	306.20	306.20	45.399	6
2025-05-02	301.50	301.50	301.50	301.50	44.702	0
2025-04-30	301.50	301.50	301.50	301.50	44.702	0
2025-04-29	301.50	301.50	301.50	301.50	44.702	0
2025-04-28	301.50	301.50	301.50	301.50	44.702	0
2025-04-25	303.22	303.22	301.50	301.50	44.702	66
2025-04-24	315.19	315.19	315.19	315.19	46.732	0
2025-04-23	315.19	315.19	315.19	315.19	46.732	10,896
2025-04-22	322.57	322.57	322.57	322.57	47.826	0
2025-04-17	322.57	322.57	322.57	322.57	47.826	6
2025-04-16	323.26	323.26	323.26	323.26	47.928	48
2025-04-15	321.95	321.95	321.95	321.95	47.734	0
2025-04-14	321.95	321.95	321.95	321.95	47.734	0
2025-04-11	321.95	321.95	321.95	321.95	47.734	0
2025-04-10	321.95	321.95	321.95	321.95	47.734	9,648
2025-04-09	310.19	310.19	310.19	310.19	45.990	0
2025-04-08	310.19	310.19	310.19	310.19	45.990	0
2025-04-07	307.87	310.19	307.87	310.19	45.990	282
2025-04-04	319.53	319.53	319.53	319.53	47.375	0
2025-04-03	325.00	325.00	319.53	319.53	47.375	12
2025-04-02	335.94	335.94	335.94	335.94	49.808	0
2025-04-01	335.94	335.94	335.94	335.94	49.808	0
2025-03-31	335.94	335.94	335.94	335.94	49.808	0
2025-03-28	335.94	335.94	335.94	335.94	49.808	0
2025-03-27	335.94	335.94	335.94	335.94	49.808	0
2025-03-26	335.94	335.94	335.94	335.94	49.808	0
2025-03-25	335.94	335.94	335.94	335.94	49.808	12,450
2025-03-24	333.86	333.86	333.86	333.86	49.500	0
2025-03-21	333.86	333.86	333.86	333.86	49.500	4,398
2025-03-20	335.84	335.84	335.84	335.84	49.793	0
2025-03-19	335.84	335.84	335.84	335.84	49.793	288
2025-03-18	341.35	341.35	341.35	341.35	50.610	6
2025-03-17	339.18	339.18	339.18	339.18	50.289	0
2025-03-14	338.74	340.24	336.85	339.18	50.289	10,602
2025-03-13	345.11	345.11	345.11	345.11	51.168	0
2025-03-12	345.11	345.11	345.11	345.11	51.168	7,830
2025-03-11	353.23	353.23	353.23	353.23	52.372	0
2025-03-10	353.23	353.23	353.23	353.23	52.372	0
2025-03-07	353.23	353.23	353.23	353.23	52.372	0
2025-03-06	352.04	353.23	351.93	353.23	52.372	8,994
2025-03-05	354.01	354.01	354.01	354.01	52.487	0
2025-02-28	354.01	354.01	354.01	354.01	52.487	0
2025-02-27	354.01	354.01	354.01	354.01	52.487	0
2025-02-26	354.01	354.01	354.01	354.01	52.487	0
2025-02-25	354.01	354.01	354.01	354.01	51.337	18
2025-02-24	353.84	353.84	353.84	353.84	51.313	0
2025-02-21	353.84	353.84	353.84	353.84	51.313	0
2025-02-20	353.84	353.84	353.84	353.84	51.313	18
2025-02-19	356.56	356.56	356.56	356.56	51.707	0
2025-02-18	356.56	356.56	356.56	356.56	51.707	0
2025-02-17	356.56	356.56	356.56	356.56	51.707	0
2025-02-14	356.56	356.56	356.56	356.56	51.707	11,214
2025-02-13	351.05	351.05	351.05	351.05	50.908	0
2025-02-12	351.05	351.05	351.05	351.05	50.908	0

← NewerPage 7 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.