Union Pacific Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 60.900 | 60.900 | 60.780 | 60.780 | 60.780 | 336 |
| 2026-10-14 | 59.450 | 59.450 | 59.450 | 59.450 | 59.450 | 2 |
| 2026-10-13 | 58.270 | 58.270 | 58.270 | 58.270 | 58.270 | 0 |
| 2026-10-09 | 58.270 | 58.270 | 58.270 | 58.270 | 58.270 | 0 |
| 2026-10-08 | 57.620 | 58.320 | 57.620 | 58.270 | 58.270 | 904 |
| 2026-10-07 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 12 |
| 2026-10-06 | 57.000 | 57.630 | 57.000 | 57.060 | 57.060 | 2,565 |
| 2026-10-05 | 57.930 | 58.110 | 57.930 | 58.110 | 58.110 | 522 |
| 2026-10-02 | 59.410 | 60.300 | 59.410 | 60.300 | 60.300 | 201 |
| 2026-10-01 | 58.400 | 59.340 | 58.400 | 59.340 | 59.340 | 254 |
| 2026-09-30 | 59.760 | 59.760 | 58.920 | 58.920 | 58.920 | 4 |
| 2026-09-29 | 59.520 | 59.700 | 59.520 | 59.700 | 59.700 | 203 |
| 2026-09-28 | 59.700 | 59.700 | 59.360 | 59.360 | 59.360 | 467 |
| 2026-09-25 | 58.920 | 59.220 | 58.860 | 59.160 | 59.160 | 1,206 |
| 2026-09-24 | 59.300 | 59.400 | 58.950 | 59.280 | 59.280 | 6,822 |
| 2026-09-23 | 58.400 | 59.340 | 58.400 | 59.000 | 59.000 | 1,251 |
| 2026-09-22 | 58.140 | 58.320 | 58.000 | 58.320 | 58.320 | 1,020 |
| 2026-09-21 | 58.550 | 58.550 | 57.470 | 57.470 | 57.470 | 10,424 |
| 2026-09-18 | 60.630 | 60.630 | 60.630 | 60.630 | 60.630 | 1 |
| 2026-09-17 | 60.550 | 60.820 | 60.010 | 60.650 | 60.650 | 1,285 |
| 2026-09-16 | 62.020 | 62.020 | 60.420 | 60.420 | 60.420 | 205 |
| 2026-09-15 | 61.600 | 61.600 | 61.600 | 61.600 | 61.600 | 0 |
| 2026-09-14 | 61.300 | 61.600 | 61.300 | 61.600 | 61.600 | 3 |
| 2026-09-11 | 60.950 | 60.950 | 60.200 | 60.880 | 60.880 | 19 |
| 2026-09-10 | 60.650 | 60.650 | 60.270 | 60.270 | 60.270 | 201 |
| 2026-09-09 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 1 |
| 2026-09-08 | 62.150 | 62.150 | 62.150 | 62.150 | 62.150 | 0 |
| 2026-09-07 | 62.150 | 62.150 | 62.150 | 62.150 | 62.150 | 0 |
| 2026-09-04 | 62.150 | 62.150 | 62.150 | 62.150 | 62.150 | 1 |
| 2026-09-03 | 61.240 | 62.090 | 61.000 | 61.910 | 61.910 | 7 |
| 2026-09-02 | 61.800 | 61.970 | 61.800 | 61.910 | 61.910 | 13 |
| 2026-09-01 | 62.510 | 62.510 | 62.270 | 62.500 | 62.500 | 207 |
| 2026-08-31 | 65.270 | 65.450 | 65.270 | 65.450 | 65.450 | 201 |
| 2026-08-28 | 66.850 | 66.850 | 66.850 | 66.850 | 66.850 | 0 |
| 2026-08-27 | 66.850 | 66.850 | 66.850 | 66.850 | 66.638 | 0 |
| 2026-08-26 | 66.850 | 66.850 | 66.850 | 66.850 | 66.638 | 391 |
| 2026-08-25 | 66.200 | 66.200 | 66.200 | 66.200 | 65.990 | 0 |
| 2026-08-24 | 66.200 | 66.200 | 66.200 | 66.200 | 65.990 | 211 |
| 2026-08-21 | 65.940 | 66.010 | 64.970 | 65.940 | 65.731 | 1,412 |
| 2026-08-20 | 65.510 | 65.510 | 65.510 | 65.510 | 65.510 | 1 |
| 2026-08-19 | 64.800 | 65.090 | 64.800 | 65.020 | 65.020 | 4 |
| 2026-08-18 | 65.400 | 65.510 | 65.400 | 65.510 | 65.510 | 212 |
| 2026-08-17 | 64.080 | 64.080 | 64.080 | 64.080 | 64.080 | 0 |
| 2026-08-14 | 64.080 | 64.080 | 64.080 | 64.080 | 64.080 | 0 |
| 2026-08-13 | 64.080 | 64.080 | 64.080 | 64.080 | 64.080 | 200 |
| 2026-08-12 | 62.760 | 63.240 | 62.760 | 63.240 | 63.240 | 6 |
| 2026-08-11 | 61.990 | 63.180 | 61.990 | 63.120 | 63.120 | 202 |
| 2026-08-10 | 62.760 | 62.760 | 62.760 | 62.760 | 62.760 | 0 |
| 2026-08-07 | 63.000 | 63.000 | 62.760 | 62.760 | 62.760 | 5 |
| 2026-08-06 | 62.940 | 62.940 | 62.940 | 62.940 | 62.940 | 0 |
| 2026-08-05 | 62.940 | 62.940 | 62.940 | 62.940 | 62.940 | 6 |
| 2026-08-04 | 62.460 | 62.460 | 62.460 | 62.460 | 62.460 | 8 |
| 2026-08-03 | 61.620 | 61.620 | 61.620 | 61.620 | 61.620 | 0 |
| 2026-07-31 | 61.620 | 61.620 | 61.620 | 61.620 | 61.620 | 1 |
| 2026-07-30 | 61.080 | 61.080 | 61.080 | 61.080 | 61.080 | 8 |
| 2026-07-29 | 62.940 | 62.940 | 62.580 | 62.580 | 62.580 | 9 |
| 2026-07-28 | 64.860 | 64.860 | 64.860 | 64.860 | 64.860 | 1 |
| 2026-07-27 | 64.220 | 64.710 | 64.050 | 64.050 | 64.050 | 327 |
| 2026-07-24 | 380.00 | 388.00 | 380.00 | 385.02 | 64.170 | 336 |
| 2026-07-23 | 390.68 | 390.68 | 385.57 | 385.57 | 64.262 | 42 |
Page 1 of 3 · 125 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.