UNP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 24.440 | 24.440 | 24.170 | 24.290 | 23.923 | 3,666 |
| 2025-12-16 | 24.720 | 24.720 | 24.720 | 24.720 | 24.346 | 0 |
| 2025-12-15 | 24.560 | 24.720 | 24.470 | 24.720 | 24.346 | 1,356 |
| 2025-12-12 | 24.030 | 24.510 | 24.030 | 24.510 | 24.139 | 637 |
| 2025-12-11 | 24.150 | 24.210 | 24.150 | 24.210 | 23.844 | 1,200 |
| 2025-12-10 | 23.960 | 24.170 | 23.950 | 24.110 | 23.745 | 6,766 |
| 2025-12-09 | 24.020 | 24.020 | 23.780 | 23.780 | 23.420 | 540 |
| 2025-12-08 | 24.260 | 24.260 | 24.070 | 24.150 | 23.785 | 2,329 |
| 2025-12-05 | 24.250 | 24.310 | 24.150 | 24.160 | 23.795 | 7,548 |
| 2025-12-04 | 24.270 | 24.390 | 24.210 | 24.390 | 23.885 | 710 |
| 2025-12-03 | 23.970 | 23.970 | 23.970 | 23.970 | 23.474 | 147 |
| 2025-12-02 | 23.740 | 23.870 | 23.740 | 23.870 | 23.376 | 366 |
| 2025-12-01 | 24.000 | 24.000 | 23.830 | 23.830 | 23.336 | 1,438 |
| 2025-11-28 | 23.850 | 23.920 | 23.850 | 23.920 | 23.425 | 924 |
| 2025-11-27 | 23.510 | 23.920 | 23.510 | 23.920 | 23.425 | 410 |
| 2025-11-26 | 23.740 | 23.780 | 23.740 | 23.780 | 23.287 | 994 |
| 2025-11-25 | 22.920 | 23.560 | 22.920 | 23.560 | 23.072 | 3,066 |
| 2025-11-24 | 23.430 | 23.430 | 23.000 | 23.110 | 22.631 | 8,543 |
| 2025-11-21 | 23.000 | 23.290 | 23.000 | 23.230 | 22.749 | 1,901 |
| 2025-11-20 | 22.840 | 22.840 | 22.700 | 22.760 | 22.289 | 17,250 |
| 2025-11-19 | 22.670 | 22.790 | 22.670 | 22.760 | 22.289 | 1,716 |
| 2025-11-18 | 22.990 | 22.990 | 22.700 | 22.700 | 22.230 | 2,955 |
| 2025-11-17 | 22.900 | 22.900 | 22.900 | 22.900 | 22.426 | 393 |
| 2025-11-14 | 22.870 | 22.930 | 22.870 | 22.930 | 22.455 | 200 |
| 2025-11-13 | 22.910 | 22.910 | 22.910 | 22.910 | 22.436 | 164 |
| 2025-11-12 | 23.250 | 23.250 | 23.200 | 23.200 | 22.720 | 201 |
| 2025-11-11 | 23.100 | 23.100 | 23.010 | 23.010 | 22.533 | 380 |
| 2025-11-10 | 22.890 | 23.070 | 22.890 | 23.010 | 22.533 | 3,408 |
| 2025-11-07 | 22.620 | 22.750 | 22.590 | 22.750 | 22.279 | 8,597 |
| 2025-11-06 | 22.340 | 22.370 | 22.290 | 22.370 | 21.907 | 8,690 |
| 2025-11-05 | 22.460 | 22.480 | 22.440 | 22.450 | 21.985 | 3,216 |
| 2025-11-04 | 22.520 | 22.750 | 22.520 | 22.750 | 22.279 | 701 |
| 2025-11-03 | 22.560 | 22.650 | 22.500 | 22.500 | 22.034 | 2,875 |
| 2025-10-31 | 22.460 | 22.740 | 22.460 | 22.740 | 22.269 | 2,946 |
| 2025-10-30 | 22.530 | 22.530 | 22.510 | 22.510 | 22.044 | 666 |
| 2025-10-29 | 22.300 | 22.420 | 22.250 | 22.250 | 21.789 | 16,029 |
| 2025-10-28 | 22.570 | 22.670 | 22.420 | 22.420 | 21.956 | 12,624 |
| 2025-10-27 | 22.440 | 22.490 | 22.350 | 22.480 | 22.014 | 16,342 |
| 2025-10-24 | 22.650 | 22.650 | 22.290 | 22.320 | 21.858 | 24,968 |
| 2025-10-23 | 22.820 | 22.820 | 22.650 | 22.650 | 22.181 | 796 |
| 2025-10-22 | 23.400 | 23.400 | 23.400 | 23.400 | 22.915 | 240 |
| 2025-10-21 | 23.500 | 23.500 | 23.500 | 23.500 | 23.013 | 0 |
| 2025-10-20 | 23.500 | 23.500 | 23.500 | 23.500 | 23.013 | 680 |
← NewerPage 4 of 4 · 223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1457 USD |
| 2026-05-29 | 0.1433 USD |
| 2026-02-27 | 0.1426 USD |
| 2025-12-05 | 0.1384 USD |
| 2025-08-29 | 0.1436 USD |
| 2025-05-30 | 0.1370 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.