Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	223.74	223.99	219.89	219.91	208.96	370
2023-11-24	224.04	224.80	223.30	223.99	212.84	393
2023-11-22	222.80	223.81	222.27	223.56	212.43	1,411
2023-11-21	221.10	222.83	219.39	222.47	211.40	34,145
2023-11-20	218.83	221.00	216.98	221.00	210.00	255
2023-11-17	219.27	220.97	217.82	219.12	208.21	426
2023-11-16	219.57	219.57	216.82	217.71	206.87	335
2023-11-15	216.18	220.01	216.18	219.00	208.10	266
2023-11-14	213.78	216.34	212.76	216.34	205.57	912
2023-11-13	211.11	211.11	208.22	209.69	199.25	410
2023-11-10	210.70	211.26	208.91	210.16	199.70	114
2023-11-09	211.65	212.18	210.01	210.01	199.55	327
2023-11-08	212.09	212.73	211.34	211.34	200.82	315
2023-11-07	211.33	212.56	211.13	211.69	201.15	592
2023-11-06	212.13	212.55	209.58	211.47	200.94	78,515
2023-11-03	211.87	213.35	211.72	212.51	201.93	300
2023-11-02	207.56	211.76	207.56	211.07	200.56	137,111
2023-11-01	207.41	208.19	206.40	208.19	197.83	120,659
2023-10-31	206.62	207.49	204.80	207.26	196.94	288
2023-10-30	203.40	206.55	201.72	206.54	196.26	40,409
2023-10-27	203.39	203.84	200.50	200.60	190.62	1,117
2023-10-26	205.00	206.13	202.93	203.64	193.50	186
2023-10-25	205.44	206.80	202.36	206.80	196.51	105,430
2023-10-24	208.18	209.07	204.44	204.93	194.73	158
2023-10-23	210.99	211.34	210.03	210.98	200.47	542
2023-10-20	212.76	214.28	210.16	212.09	201.53	428
2023-10-19	219.48	219.60	211.37	214.19	203.53	3,175
2023-10-18	209.34	209.64	206.75	207.88	197.53	488
2023-10-17	210.00	213.31	209.40	211.89	201.34	412
2023-10-16	209.61	212.99	208.99	211.59	201.06	297
2023-10-13	208.20	210.15	207.37	207.37	197.05	1,338
2023-10-12	209.99	209.99	205.86	206.13	195.87	439
2023-10-11	208.09	208.54	207.00	208.54	198.16	629
2023-10-10	205.22	206.83	204.33	206.54	196.26	649
2023-10-09	201.85	204.06	201.09	203.98	193.83	1,363
2023-10-06	199.50	202.77	199.50	202.58	192.50	435
2023-10-05	202.08	202.08	199.60	200.90	190.90	462
2023-10-04	204.23	204.23	201.75	202.10	192.04	5,563
2023-10-03	203.03	204.78	203.03	203.33	193.21	476
2023-10-02	203.07	203.07	200.47	201.71	191.67	102
2023-09-29	205.68	205.68	203.93	203.93	193.78	872
2023-09-28	202.33	204.64	201.71	203.67	193.54	498
2023-09-27	204.24	204.84	201.74	202.39	192.32	8,876
2023-09-26	207.82	207.82	205.69	205.69	195.45	326
2023-09-25	210.71	210.71	207.40	208.69	198.30	87,196
2023-09-22	210.71	212.81	209.45	209.45	199.03	1,275
2023-09-21	212.07	212.69	210.92	212.31	201.74	69,306
2023-09-20	213.96	214.86	213.25	213.51	202.88	37,058
2023-09-19	213.15	213.15	209.97	211.58	201.04	941,127
2023-09-18	214.79	214.79	212.14	213.19	202.58	77,750
2023-09-15	213.16	213.99	212.88	213.16	202.55	111
2023-09-14	212.52	216.21	212.52	216.21	205.44	492
2023-09-13	213.50	213.90	211.31	212.43	201.85	422
2023-09-12	211.69	214.42	207.90	214.42	203.75	581
2023-09-11	210.32	212.76	210.32	210.95	200.45	44,401
2023-09-08	210.56	211.13	209.14	211.13	200.62	250
2023-09-07	213.19	213.19	211.56	212.08	201.52	37
2023-09-06	215.66	215.66	212.00	212.97	202.37	1,628
2023-09-05	219.79	220.21	215.90	216.11	205.35	563
2023-09-01	221.39	221.59	220.17	220.17	209.21	381

← NewerPage 13 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.