Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	351.50	351.50	351.50	351.50	49.797	600
2024-11-08	330.69	330.69	330.69	330.69	46.848	0
2024-11-07	330.69	330.69	330.69	330.69	46.848	0
2024-11-06	330.69	330.69	330.69	330.69	46.848	0
2024-11-05	330.69	330.69	330.69	330.69	46.848	0
2024-11-04	330.69	330.69	330.69	330.69	46.848	0
2024-11-01	330.69	330.69	330.69	330.69	46.848	0
2024-10-31	330.69	330.69	330.69	330.69	46.848	0
2024-10-30	330.69	330.69	330.69	330.69	46.848	0
2024-10-29	330.69	330.69	330.69	330.69	46.848	0
2024-10-28	330.87	330.87	330.69	330.69	46.848	1,800
2024-10-25	329.60	329.60	329.60	329.60	46.694	6
2024-10-24	323.68	326.74	323.68	326.74	46.289	1,824
2024-10-23	345.77	345.77	345.77	345.77	48.985	6,120
2024-10-22	345.66	345.66	345.66	345.66	48.969	0
2024-10-21	345.66	345.66	345.66	345.66	48.969	12
2024-10-18	332.31	332.31	332.31	332.31	47.078	0
2024-10-17	332.31	332.31	332.31	332.31	47.078	0
2024-10-16	332.31	332.31	332.31	332.31	47.078	0
2024-10-15	332.31	332.31	332.31	332.31	47.078	0
2024-10-14	332.31	332.31	332.31	332.31	47.078	0
2024-10-11	332.31	332.31	332.31	332.31	47.078	0
2024-10-10	332.31	332.31	332.31	332.31	47.078	0
2024-10-09	332.31	332.31	332.31	332.31	47.078	6
2024-10-08	322.70	322.70	322.70	322.70	45.716	0
2024-10-07	327.36	327.36	322.00	322.70	45.716	132,606
2024-10-04	331.83	331.83	331.83	331.83	47.010	0
2024-10-03	331.83	331.83	331.83	331.83	47.010	0
2024-10-02	331.83	331.83	331.83	331.83	47.010	0
2024-10-01	331.83	331.83	331.83	331.83	47.010	0
2024-09-30	335.78	335.78	331.83	331.83	47.010	900
2024-09-27	347.00	347.00	347.00	347.00	49.159	0
2024-09-26	347.00	347.00	347.00	347.00	49.159	0
2024-09-25	347.00	347.00	347.00	347.00	49.159	0
2024-09-24	347.00	347.00	347.00	347.00	49.159	0
2024-09-23	347.00	347.00	347.00	347.00	49.159	0
2024-09-20	347.00	347.00	347.00	347.00	49.159	0
2024-09-19	347.00	347.00	347.00	347.00	49.159	0
2024-09-18	347.00	347.00	347.00	347.00	49.159	6
2024-09-17	349.62	349.62	349.62	349.62	49.530	18
2024-09-16	346.25	346.25	346.25	346.25	49.053	21,582
2024-09-13	345.83	345.83	345.83	345.83	48.993	0
2024-09-12	345.83	345.83	345.83	345.83	48.993	0
2024-09-11	345.83	345.83	345.83	345.83	48.993	0
2024-09-10	345.83	345.83	345.83	345.83	48.993	0
2024-09-09	345.83	345.83	345.83	345.83	48.993	0
2024-09-06	345.83	345.83	345.83	345.83	48.993	0
2024-09-05	345.83	345.83	345.83	345.83	48.993	0
2024-09-04	345.83	345.83	345.83	345.83	48.993	0
2024-09-03	345.83	345.83	345.83	345.83	48.993	0
2024-09-02	345.83	345.83	345.83	345.83	48.993	0
2024-08-30	345.83	345.83	345.83	345.83	48.993	0
2024-08-29	345.83	345.83	345.83	345.83	48.993	0
2024-08-28	345.83	345.83	345.83	345.83	48.993	0
2024-08-27	345.10	345.83	345.10	345.83	47.943	18
2024-08-26	340.56	340.56	340.56	340.56	47.213	0
2024-08-23	340.56	340.56	340.56	340.56	47.213	0
2024-08-22	340.56	340.56	340.56	340.56	47.213	6
2024-08-21	337.95	337.95	337.95	337.95	46.851	2,904
2024-08-20	330.82	330.82	330.82	330.82	45.862	0

← NewerPage 9 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.