Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	257.17	258.36	253.95	253.95	242.66	98
2024-02-23	255.63	257.63	255.32	256.29	244.90	912
2024-02-22	251.49	253.88	250.33	253.88	242.60	562
2024-02-21	248.20	251.25	247.25	250.72	239.57	13,490
2024-02-20	244.62	247.09	244.62	247.08	236.10	1,283
2024-02-16	250.55	250.55	247.99	247.99	236.97	234
2024-02-15	250.20	251.29	249.10	249.88	238.77	174
2024-02-14	245.63	248.40	245.17	248.40	237.36	1,160
2024-02-13	247.40	247.40	243.57	245.03	234.14	61,438
2024-02-12	248.78	248.79	247.20	247.64	236.63	184
2024-02-09	249.45	249.45	246.70	248.75	237.69	176
2024-02-08	249.39	249.39	246.50	247.90	236.88	1,088
2024-02-07	249.87	251.63	249.48	249.97	238.86	50,654
2024-02-06	247.18	250.63	246.76	250.02	238.91	875
2024-02-05	247.62	248.82	247.30	247.78	236.76	1,383
2024-02-02	248.57	249.52	246.60	249.52	238.43	1,199
2024-02-01	245.87	248.35	245.07	247.70	236.68	373
2024-01-31	247.10	247.97	245.44	246.11	235.17	847
2024-01-30	244.32	245.56	242.50	245.41	234.50	248
2024-01-29	240.00	242.26	238.11	242.14	231.38	140
2024-01-26	241.37	241.68	238.41	239.34	228.70	332
2024-01-25	241.15	245.00	237.27	239.36	228.72	923
2024-01-24	242.83	245.01	242.60	243.67	232.84	265
2024-01-23	244.04	244.04	242.61	243.36	232.54	637
2024-01-22	242.47	243.91	241.63	242.70	231.91	553
2024-01-19	238.62	239.67	237.41	239.67	229.02	1,784
2024-01-18	235.60	237.24	235.15	237.24	226.69	800
2024-01-17	235.82	237.60	234.75	235.07	224.62	692
2024-01-16	237.70	238.30	235.54	236.34	225.83	1,452
2024-01-12	236.91	237.63	234.90	237.30	226.75	1,738
2024-01-11	238.17	238.48	234.85	235.93	225.44	334
2024-01-10	237.41	238.43	236.37	238.12	227.53	10,274
2024-01-09	238.28	239.50	237.60	237.79	227.22	202
2024-01-08	239.41	239.46	237.76	238.71	228.10	189
2024-01-05	241.06	241.82	238.76	240.02	229.35	12,668
2024-01-04	241.70	243.75	241.06	243.00	232.20	21,743
2024-01-03	243.41	243.84	241.12	243.84	233.00	689
2024-01-02	244.84	245.50	243.85	243.90	233.06	279
2023-12-29	246.34	246.34	245.00	245.48	234.57	18
2023-12-28	246.40	246.97	245.31	245.83	234.90	25
2023-12-27	245.68	246.36	245.68	246.01	235.08	125
2023-12-22	243.25	244.83	242.49	243.78	232.94	654
2023-12-21	238.19	240.31	237.70	240.31	229.63	166
2023-12-20	242.65	242.65	239.57	242.03	231.27	112,473
2023-12-19	241.26	243.29	240.45	242.40	231.62	90
2023-12-18	243.18	243.43	241.48	241.87	231.12	773
2023-12-15	237.71	242.80	237.28	241.34	230.61	1,485
2023-12-14	239.47	245.01	239.03	242.92	232.12	15,062
2023-12-13	233.60	233.86	231.62	233.14	222.78	2,358
2023-12-12	232.83	234.45	232.68	233.55	223.17	468
2023-12-11	229.94	231.63	229.90	231.56	221.27	708
2023-12-08	231.49	232.82	229.63	229.97	219.75	172,594
2023-12-07	232.40	232.40	230.63	231.96	221.65	382
2023-12-06	232.76	233.71	232.28	233.65	222.02	112
2023-12-05	232.19	233.02	231.08	232.69	221.11	357
2023-12-04	232.04	234.54	230.65	234.07	222.42	1,491
2023-12-01	226.94	231.15	225.27	231.00	219.50	636,717
2023-11-30	222.46	223.83	221.11	223.83	212.69	1,545
2023-11-29	221.23	223.63	221.23	221.82	210.78	384,754
2023-11-28	220.14	222.56	219.53	220.94	209.94	346

← NewerPage 12 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.