Union Pacific Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 351.05 | 351.05 | 351.05 | 351.05 | 50.908 | 6 |
| 2025-02-10 | 352.22 | 352.22 | 352.22 | 352.22 | 51.078 | 0 |
| 2025-02-07 | 352.22 | 352.22 | 352.22 | 352.22 | 51.078 | 0 |
| 2025-02-06 | 352.22 | 352.22 | 352.22 | 352.22 | 51.078 | 0 |
| 2025-02-05 | 352.22 | 352.22 | 352.22 | 352.22 | 51.078 | 24 |
| 2025-02-04 | 365.58 | 365.58 | 365.58 | 365.58 | 53.015 | 0 |
| 2025-02-03 | 365.58 | 365.58 | 365.58 | 365.58 | 53.015 | 0 |
| 2025-01-31 | 365.58 | 365.58 | 365.58 | 365.58 | 53.015 | 186 |
| 2025-01-30 | 368.30 | 368.30 | 368.30 | 368.30 | 53.410 | 0 |
| 2025-01-29 | 368.30 | 368.30 | 368.30 | 368.30 | 53.410 | 0 |
| 2025-01-28 | 368.30 | 368.30 | 368.30 | 368.30 | 53.410 | 7,446 |
| 2025-01-27 | 367.84 | 367.84 | 367.84 | 367.84 | 53.343 | 0 |
| 2025-01-24 | 367.84 | 367.84 | 367.84 | 367.84 | 53.343 | 0 |
| 2025-01-23 | 366.00 | 367.84 | 366.00 | 367.84 | 53.343 | 18 |
| 2025-01-22 | 347.94 | 347.94 | 347.94 | 347.94 | 50.457 | 6 |
| 2025-01-21 | 354.77 | 357.16 | 354.77 | 357.16 | 51.794 | 7,464 |
| 2025-01-20 | 357.23 | 357.23 | 357.23 | 357.23 | 51.804 | 6 |
| 2025-01-17 | 357.84 | 357.84 | 357.84 | 357.84 | 51.893 | 600 |
| 2025-01-16 | 354.89 | 354.89 | 354.89 | 354.89 | 51.465 | 25,272 |
| 2025-01-15 | 347.55 | 347.55 | 347.55 | 347.55 | 50.401 | 0 |
| 2025-01-14 | 347.55 | 347.55 | 347.55 | 347.55 | 50.401 | 0 |
| 2025-01-13 | 347.55 | 347.55 | 347.55 | 347.55 | 50.401 | 0 |
| 2025-01-10 | 347.55 | 347.55 | 347.55 | 347.55 | 50.401 | 18 |
| 2025-01-09 | 352.10 | 352.10 | 352.10 | 352.10 | 51.060 | 0 |
| 2025-01-08 | 352.10 | 352.10 | 352.10 | 352.10 | 51.060 | 0 |
| 2025-01-07 | 352.10 | 353.50 | 348.58 | 352.10 | 51.060 | 2,448 |
| 2025-01-06 | 354.24 | 354.24 | 354.24 | 354.24 | 51.371 | 6 |
| 2025-01-03 | 355.20 | 355.20 | 355.20 | 355.20 | 51.510 | 0 |
| 2025-01-02 | 355.20 | 355.20 | 355.20 | 355.20 | 51.510 | 18 |
| 2024-12-30 | 355.20 | 355.20 | 355.20 | 355.20 | 51.510 | 0 |
| 2024-12-27 | 355.20 | 355.20 | 355.20 | 355.20 | 51.510 | 0 |
| 2024-12-26 | 353.07 | 355.20 | 353.07 | 355.20 | 51.510 | 30 |
| 2024-12-23 | 356.30 | 356.30 | 356.30 | 356.30 | 51.669 | 0 |
| 2024-12-20 | 356.30 | 356.30 | 356.30 | 356.30 | 51.669 | 0 |
| 2024-12-19 | 356.30 | 356.30 | 356.30 | 356.30 | 51.669 | 0 |
| 2024-12-18 | 356.30 | 356.30 | 356.30 | 356.30 | 51.669 | 600 |
| 2024-12-17 | 354.20 | 354.20 | 354.20 | 354.20 | 51.365 | 0 |
| 2024-12-16 | 354.20 | 354.20 | 354.20 | 354.20 | 51.365 | 0 |
| 2024-12-13 | 354.20 | 354.20 | 354.20 | 354.20 | 51.365 | 30 |
| 2024-12-12 | 352.00 | 352.09 | 352.00 | 352.09 | 51.059 | 5,112 |
| 2024-12-11 | 350.70 | 350.70 | 350.70 | 350.70 | 50.857 | 0 |
| 2024-12-10 | 350.70 | 350.70 | 350.70 | 350.70 | 50.857 | 0 |
| 2024-12-09 | 350.70 | 350.70 | 350.70 | 350.70 | 50.857 | 0 |
| 2024-12-06 | 350.70 | 350.70 | 350.70 | 350.70 | 50.857 | 0 |
| 2024-12-05 | 350.35 | 351.05 | 347.20 | 350.70 | 50.857 | 360 |
| 2024-12-04 | 365.56 | 365.56 | 365.56 | 365.56 | 51.788 | 0 |
| 2024-12-03 | 365.56 | 365.56 | 365.56 | 365.56 | 51.788 | 0 |
| 2024-12-02 | 365.93 | 366.67 | 364.45 | 365.56 | 51.788 | 1,440 |
| 2024-11-29 | 362.54 | 362.54 | 362.54 | 362.54 | 51.361 | 0 |
| 2024-11-28 | 362.54 | 362.54 | 362.54 | 362.54 | 51.361 | 0 |
| 2024-11-27 | 362.46 | 363.57 | 361.37 | 362.54 | 51.361 | 360 |
| 2024-11-26 | 357.48 | 357.48 | 356.66 | 356.66 | 50.528 | 4,356 |
| 2024-11-25 | 351.57 | 362.75 | 351.57 | 362.50 | 51.355 | 858 |
| 2024-11-22 | 337.62 | 337.62 | 337.62 | 337.62 | 47.830 | 0 |
| 2024-11-21 | 337.62 | 337.62 | 337.62 | 337.62 | 47.830 | 0 |
| 2024-11-19 | 337.62 | 337.62 | 337.62 | 337.62 | 47.830 | 6 |
| 2024-11-18 | 338.29 | 338.29 | 337.70 | 337.70 | 47.841 | 98,658 |
| 2024-11-14 | 342.25 | 342.25 | 342.25 | 342.25 | 48.486 | 3,384 |
| 2024-11-13 | 351.50 | 351.50 | 351.50 | 351.50 | 49.797 | 0 |
| 2024-11-12 | 351.50 | 351.50 | 351.50 | 351.50 | 49.797 | 0 |
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.