Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	245.44	245.87	244.17	245.70	237.33	423
2024-08-16	244.25	246.08	243.45	244.91	236.57	4,482
2024-08-15	243.98	245.00	242.84	244.04	235.73	103
2024-08-14	238.00	241.04	237.42	241.04	232.83	549
2024-08-13	239.00	239.00	235.39	237.19	229.11	616
2024-08-12	238.00	239.21	235.55	235.65	227.63	296
2024-08-09	241.00	241.00	237.52	238.06	229.95	318
2024-08-08	238.64	240.84	236.96	240.07	231.90	382
2024-08-07	239.01	241.39	239.01	240.08	231.90	1,014
2024-08-06	236.01	241.20	235.27	241.15	232.94	644
2024-08-05	237.00	237.60	231.44	236.04	228.00	1,665
2024-08-02	242.94	243.89	236.05	237.88	229.78	1,831
2024-08-01	247.71	249.06	244.12	244.70	236.37	933
2024-07-31	245.59	248.12	244.76	247.78	239.34	733
2024-07-30	243.40	247.08	242.42	245.68	237.31	433
2024-07-29	242.14	243.70	240.66	242.08	233.84	1,321
2024-07-26	237.50	242.80	236.63	242.04	233.79	369
2024-07-25	235.86	238.86	231.49	237.28	229.20	1,748
2024-07-24	238.50	239.89	237.41	239.22	231.07	784
2024-07-23	242.42	242.42	239.85	239.85	231.68	77
2024-07-22	242.75	242.77	241.02	241.60	233.37	187
2024-07-19	244.22	244.62	241.66	242.79	234.52	1,270
2024-07-18	242.45	245.78	242.22	244.41	236.09	657
2024-07-17	243.71	245.89	242.95	244.61	236.28	1,160
2024-07-16	234.56	243.14	234.56	242.76	234.49	1,548
2024-07-15	230.69	236.39	230.51	235.50	227.48	2,007
2024-07-12	229.90	232.38	228.49	231.30	223.42	793
2024-07-11	224.23	228.96	223.96	228.09	220.32	323
2024-07-10	222.51	223.43	221.84	222.35	214.78	1,813
2024-07-09	222.84	223.08	220.72	222.21	214.64	910
2024-07-08	224.57	224.57	222.43	222.74	215.16	446
2024-07-05	225.64	225.66	222.89	224.96	217.29	417
2024-07-03	226.00	227.95	225.47	226.24	218.54	1,194
2024-07-02	224.75	225.23	223.94	224.02	216.39	2,749
2024-07-01	226.26	227.49	224.46	224.48	216.83	590
2024-06-28	223.72	227.12	223.72	225.91	218.22	1,709
2024-06-27	224.74	225.11	223.39	223.64	216.03	1,568
2024-06-26	224.33	225.04	223.18	224.47	216.83	1,724
2024-06-25	225.12	225.63	220.03	222.35	214.78	3,343
2024-06-24	226.58	229.39	226.13	227.72	219.97	516
2024-06-21	225.43	226.51	223.21	225.73	218.04	823
2024-06-20	222.28	224.25	221.48	224.25	216.61	6,184
2024-06-18	223.11	223.82	221.56	222.84	215.25	2,369
2024-06-17	219.56	222.20	219.56	222.07	214.51	3,769
2024-06-14	221.25	221.68	218.78	221.23	213.70	1,549
2024-06-13	224.97	225.65	221.56	222.24	214.67	781
2024-06-12	228.10	231.26	225.77	226.08	218.38	1,209
2024-06-11	227.96	228.85	226.70	227.79	220.03	568
2024-06-10	226.53	228.49	226.27	228.08	220.31	1,196
2024-06-07	228.21	230.58	226.92	229.41	221.60	431
2024-06-06	227.65	228.90	226.69	227.39	219.65	1,457
2024-06-05	228.66	229.03	226.03	226.99	219.26	350,925
2024-06-04	228.32	229.48	226.47	227.62	219.87	38,104
2024-06-03	232.71	233.48	227.55	227.62	219.87	2,290
2024-05-31	229.20	229.73	227.10	229.73	221.91	747
2024-05-30	225.45	228.66	225.45	228.63	219.59	160
2024-05-29	227.30	228.26	226.39	226.75	217.78	1,534
2024-05-28	231.60	232.04	228.65	229.19	220.12	508
2024-05-24	232.54	234.05	231.52	231.67	222.51	698
2024-05-23	233.98	234.68	231.94	231.94	222.77	624

← NewerPage 10 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	1.3800 USD
2025-08-28	1.3800 USD
2025-05-29	1.3400 USD
2025-02-27	1.3400 USD
2024-12-06	1.3400 USD
2024-08-30	1.3400 USD
2024-05-31	1.3000 USD
2024-02-28	1.3000 USD
2023-12-07	1.3000 USD
2023-08-30	1.3000 USD
2023-05-30	1.3000 USD
2023-02-27	1.3000 USD
2022-12-16	1.3000 USD
2022-08-30	1.3000 USD
2022-05-27	1.3000 USD
2022-02-25	1.1800 USD
2021-12-17	1.1800 USD
2021-08-30	1.0700 USD
2021-05-27	1.0700 USD
2021-02-25	0.9700 USD
2020-11-27	0.9700 USD
2020-08-28	0.9700 USD
2020-05-28	0.9700 USD
2020-02-27	0.9700 USD
2019-11-27	0.9700 USD
2019-08-29	0.9700 USD
2019-05-30	0.8800 USD
2019-02-27	0.8800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.