Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	234.80	235.07	232.80	234.27	225.01	710
2024-05-21	239.84	239.84	235.27	235.27	225.96	3,295
2024-05-20	242.88	244.65	241.68	244.49	234.82	241
2024-05-17	245.33	246.96	243.40	244.46	234.79	257
2024-05-16	245.53	246.94	245.43	245.97	236.24	198
2024-05-15	245.85	246.64	245.52	246.64	236.89	487
2024-05-14	245.87	246.90	243.56	244.07	234.42	1,025
2024-05-13	248.44	248.50	246.48	246.74	236.98	221
2024-05-10	247.70	248.47	246.67	247.14	237.37	778
2024-05-09	245.58	248.66	245.23	246.29	236.55	369
2024-05-08	241.75	245.13	241.47	245.13	235.44	214
2024-05-07	240.40	243.02	240.33	241.94	232.37	867
2024-05-03	239.66	242.85	239.66	240.72	231.20	714
2024-05-02	235.41	237.29	233.14	237.29	227.91	1,867
2024-05-01	235.82	237.06	234.60	235.85	226.52	374
2024-04-30	240.92	240.92	237.17	237.83	228.43	722
2024-04-29	243.52	244.19	240.63	240.86	231.34	323
2024-04-26	243.75	244.74	240.82	243.16	233.54	1,138
2024-04-25	243.00	243.24	236.19	242.81	233.21	1,041
2024-04-24	233.66	233.66	229.39	232.31	223.12	2,294
2024-04-23	235.61	237.18	234.92	237.18	227.80	354
2024-04-22	233.65	235.56	232.25	235.56	226.24	93
2024-04-19	232.00	232.48	228.88	231.27	222.12	469
2024-04-18	233.10	233.10	229.13	229.13	220.07	453
2024-04-17	232.13	232.13	227.90	229.32	220.25	1,145
2024-04-16	234.15	234.51	231.85	231.86	222.69	296
2024-04-15	236.17	238.24	234.29	234.92	225.63	2,095
2024-04-12	234.41	235.39	233.74	234.89	225.60	1,003
2024-04-11	237.40	237.40	235.20	237.07	227.70	463
2024-04-10	237.93	239.88	236.00	237.35	227.96	1,221
2024-04-09	241.21	241.44	238.09	240.79	231.27	167
2024-04-08	242.84	243.40	241.76	242.35	232.77	574
2024-04-05	242.49	243.06	240.76	241.55	232.00	831
2024-04-04	242.61	244.76	242.10	243.51	233.88	1,688
2024-04-03	241.75	244.88	241.75	242.40	232.81	835
2024-04-02	243.09	243.62	241.00	241.39	231.84	1,468
2024-03-28	244.63	246.22	244.38	246.04	236.31	897
2024-03-27	241.95	243.50	241.46	243.38	233.76	4,199
2024-03-26	243.82	244.23	240.87	240.87	231.34	1,181
2024-03-25	244.80	245.13	243.29	243.31	233.69	1,661
2024-03-22	247.78	249.03	246.21	246.36	236.62	1,685
2024-03-21	247.45	250.23	247.18	248.95	239.11	853
2024-03-20	242.61	247.43	242.61	247.43	237.65	363
2024-03-19	244.29	245.34	241.41	242.08	232.51	510
2024-03-18	244.60	245.37	244.12	244.31	234.65	1,165
2024-03-15	243.98	246.28	243.95	244.29	234.63	1,596
2024-03-14	247.41	248.37	243.94	245.74	236.02	1,980
2024-03-13	250.50	250.69	248.70	249.29	239.43	656
2024-03-12	249.63	252.04	248.91	252.04	242.07	206
2024-03-11	249.51	251.42	247.50	248.63	238.80	1,578
2024-03-08	248.25	250.00	247.55	249.42	239.56	5,984
2024-03-07	253.29	253.29	249.59	249.87	239.99	370
2024-03-06	253.59	254.72	252.38	252.54	242.55	750
2024-03-05	254.07	255.38	253.71	254.69	244.62	1,715
2024-03-04	253.50	254.81	252.60	253.91	243.87	748
2024-03-01	253.19	253.28	250.95	252.55	242.56	1,144
2024-02-29	254.39	255.39	254.15	254.48	244.42	412
2024-02-28	251.34	255.72	251.01	254.60	244.53	443
2024-02-27	252.48	255.46	252.03	254.23	242.93	264
2024-02-26	257.17	258.36	253.95	253.95	242.66	98

← NewerPage 11 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.