Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	222.81	223.55	221.35	221.61	210.58	133,618
2023-08-30	222.73	224.03	221.85	221.85	210.81	65
2023-08-29	224.51	224.87	223.68	224.87	212.45	428
2023-08-25	223.32	223.75	222.32	223.68	211.32	161
2023-08-24	223.22	223.81	223.22	223.67	211.31	1,942
2023-08-23	222.37	222.81	221.93	222.81	210.50	259
2023-08-22	224.48	224.48	222.11	222.11	209.83	331
2023-08-21	224.68	225.70	223.81	223.81	211.44	32
2023-08-18	223.17	224.68	223.17	224.39	211.99	192
2023-08-17	225.58	226.64	225.58	226.24	213.74	272
2023-08-16	225.54	226.09	224.52	224.67	212.25	188,724
2023-08-15	227.72	228.08	226.10	226.37	213.86	116
2023-08-14	228.81	229.21	228.18	228.79	216.15	1,328
2023-08-11	229.97	230.82	229.53	229.86	217.16	118,382
2023-08-10	229.86	230.91	229.86	230.91	218.15	820
2023-08-09	227.01	229.00	227.01	228.94	216.29	36
2023-08-08	228.13	229.70	226.45	228.60	215.97	131,877
2023-08-07	229.02	231.70	229.02	230.30	217.57	170
2023-08-04	230.99	232.61	229.13	230.78	218.02	368
2023-08-03	231.42	231.42	228.90	230.99	218.22	34,450
2023-08-02	230.91	232.17	230.84	230.84	218.08	174
2023-08-01	231.16	231.44	229.64	230.41	217.67	164
2023-07-31	232.78	234.24	230.94	230.94	218.18	639
2023-07-28	235.45	235.45	230.95	234.20	221.26	46,202
2023-07-27	237.43	237.43	230.47	231.89	219.08	62,467
2023-07-26	234.00	240.34	234.00	236.38	223.31	31,376
2023-07-25	216.46	217.40	216.29	216.33	204.37	431
2023-07-24	216.48	218.68	216.48	218.64	206.56	350
2023-07-21	213.36	215.94	212.19	215.94	204.01	2,698
2023-07-20	215.03	217.43	215.03	216.22	204.27	32,189
2023-07-19	213.00	214.92	212.72	214.92	203.04	798
2023-07-18	209.46	212.73	209.46	212.26	200.53	906
2023-07-17	210.06	210.76	209.50	209.79	198.20	431
2023-07-14	211.32	211.42	209.96	210.91	199.25	594
2023-07-13	209.43	210.68	208.77	210.68	199.03	740
2023-07-12	207.99	210.37	206.27	208.38	196.87	572
2023-07-11	206.00	206.72	205.12	206.18	194.79	2,027
2023-07-10	202.66	205.32	202.66	204.12	192.84	911
2023-07-07	200.92	204.26	200.92	204.26	192.97	58,367
2023-07-06	202.50	202.50	200.88	202.09	190.92	1,227
2023-07-05	204.72	205.70	204.08	204.32	193.03	1,019
2023-07-03	202.97	206.97	202.19	206.36	194.95	75,159
2023-06-30	205.81	206.48	203.54	205.04	193.71	805
2023-06-29	202.37	203.90	202.06	203.90	192.63	1,237
2023-06-28	202.43	202.83	201.91	202.39	191.20	1,025
2023-06-27	201.75	203.09	201.12	202.65	191.45	2,300
2023-06-26	200.53	201.53	200.14	201.53	190.39	61,166
2023-06-23	201.24	201.75	200.02	200.30	189.23	1,440
2023-06-22	200.47	203.63	200.47	203.04	191.82	67,555
2023-06-21	200.37	204.08	200.20	204.08	192.80	880
2023-06-20	202.94	203.23	201.44	202.05	190.88	1,863
2023-06-19	206.37	206.37	206.37	206.37	194.96	43
2023-06-16	205.92	206.71	204.51	205.84	194.47	22,338
2023-06-15	203.32	205.87	203.15	205.87	194.49	1,327
2023-06-14	200.39	203.70	199.56	203.19	191.96	33,825
2023-06-13	198.70	198.98	194.94	198.98	187.98	1,919
2023-06-12	199.59	199.59	196.02	196.99	186.10	323
2023-06-09	201.78	201.78	199.19	199.19	188.18	261
2023-06-08	201.60	201.60	198.24	200.09	189.03	189,328
2023-06-07	196.37	199.00	194.72	199.00	188.00	310

← NewerPage 14 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.